Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.18 | 53.47 | 51.55 | 51.95 | 1,787,064 | -1.20(-2.25%) |
Oct 28, 2021 | 52.53 | 54.07 | 52.02 | 53.15 | 3,502,575 | +2.03(+3.97%) |
Oct 27, 2021 | 51.86 | 52.10 | 50.99 | 51.12 | 1,838,534 | -0.75(-1.44%) |
Oct 26, 2021 | 53.56 | 51.84 | 51.86 | 1,379,895 | -1.51(-2.83%) | |
Oct 25, 2021 | 53.26 | 53.37 | 1,277,263 | +0.23(+0.43%) | ||
Oct 22, 2021 | 53.44 | 53.75 | 52.90 | 53.15 | 868,677 | -0.07(-0.12%) |
Oct 21, 2021 | 52.20 | 53.23 | 51.97 | 53.21 | 1,591,980 | +0.88(+1.68%) |
Oct 20, 2021 | 51.72 | 52.34 | 51.45 | 52.34 | 1,201,987 | +0.36(+0.69%) |
Oct 19, 2021 | 52.56 | 53.21 | 51.72 | 51.98 | 3,204,807 | -0.42(-0.81%) |
Oct 18, 2021 | 52.14 | 52.41 | 51.41 | 52.40 | 1,835,487 | +0.29(+0.56%) |
Oct 15, 2021 | 51.82 | 52.49 | 51.74 | 52.11 | 2,110,525 | +0.62(+1.21%) |
Oct 14, 2021 | 50.96 | 51.83 | 50.62 | 51.49 | 2,437,587 | +0.92(+1.82%) |
Oct 13, 2021 | 49.84 | 50.71 | 49.21 | 50.57 | 3,073,401 | +0.78(+1.56%) |
Oct 12, 2021 | 49.38 | 50.04 | 49.26 | 49.79 | 1,834,545 | +0.46(+0.94%) |
Oct 11, 2021 | 49.54 | 50.10 | 49.29 | 49.33 | 1,641,333 | -0.21(-0.42%) |
Oct 08, 2021 | 49.04 | 49.98 | 48.86 | 49.53 | 1,889,459 | +0.53(+1.08%) |
Oct 07, 2021 | 47.51 | 49.02 | 47.51 | 49.01 | 2,255,977 | +2.01(+4.27%) |
Oct 06, 2021 | 47.86 | 48.15 | 46.69 | 47.00 | 2,510,043 | -1.21(-2.50%) |
Oct 05, 2021 | 48.15 | 48.44 | 47.55 | 48.20 | 3,214,879 | +0.11(+0.24%) |
Oct 04, 2021 | 48.37 | 49.35 | 48.09 | 48.09 | 1,522,224 | -0.25(-0.51%) |
Oct 01, 2021 | 47.63 | 48.64 | 47.07 | 48.34 | 1,523,397 | +0.88(+1.85%) |
Sep 30, 2021 | 48.52 | 48.61 | 47.45 | 47.46 | 1,790,002 | -1.02(-2.10%) |
Sep 29, 2021 | 48.80 | 49.14 | 48.22 | 48.48 | 1,426,209 | -0.23(-0.46%) |
Sep 28, 2021 | 49.34 | 49.67 | 48.58 | 48.70 | 1,128,049 | -0.81(-1.64%) |
Sep 27, 2021 | 49.39 | 49.78 | 49.35 | 49.52 | 1,487,534 | +0.18(+0.36%) |
Sep 24, 2021 | 48.85 | 49.49 | 48.69 | 49.34 | 1,318,198 | +0.44(+0.91%) |
Sep 23, 2021 | 48.02 | 49.15 | 48.02 | 48.89 | 1,940,962 | +1.21(+2.53%) |
Sep 22, 2021 | 47.01 | 48.18 | 47.01 | 47.69 | 1,669,864 | +0.96(+2.06%) |
Sep 21, 2021 | 47.51 | 48.13 | 46.65 | 46.72 | 2,123,367 | -0.30(-0.64%) |
Sep 20, 2021 | 47.52 | 47.59 | 46.42 | 47.03 | 2,467,279 | -0.99(-2.06%) |
Sep 17, 2021 | 49.01 | 49.38 | 47.84 | 48.02 | 4,212,205 | -1.25(-2.55%) |
Sep 16, 2021 | 50.00 | 50.00 | 48.81 | 49.27 | 1,431,053 | -0.40(-0.80%) |
Sep 15, 2021 | 48.31 | 49.69 | 47.83 | 49.67 | 1,912,170 | +1.46(+3.03%) |
Sep 14, 2021 | 48.14 | 48.39 | 47.84 | 48.20 | 1,562,565 | +0.15(+0.31%) |
Sep 13, 2021 | 48.11 | 48.42 | 47.68 | 48.05 | 1,666,190 | +0.25(+0.51%) |
Sep 10, 2021 | 48.25 | 48.28 | 47.73 | 47.81 | 1,508,775 | -0.09(-0.20%) |
Sep 09, 2021 | 48.00 | 48.15 | 47.63 | 47.90 | 1,327,977 | -0.05(-0.10%) |
Sep 08, 2021 | 47.75 | 47.97 | 47.34 | 47.95 | 1,119,797 | +0.01(+0.02%) |
Sep 07, 2021 | 47.94 | 48.52 | 47.69 | 47.94 | 1,507,724 | -0.01(-0.02%) |
Sep 03, 2021 | 48.39 | 48.43 | 47.32 | 47.95 | 1,077,253 | -0.40(-0.82%) |
Sep 02, 2021 | 49.01 | 49.12 | 48.17 | 48.35 | 1,539,508 | -0.61(-1.25%) |
Sep 01, 2021 | 49.82 | 50.15 | 48.78 | 48.96 | 1,668,449 | -0.74(-1.48%) |
Aug 31, 2021 | 49.13 | 49.80 | 49.07 | 49.69 | 3,013,596 | +0.58(+1.17%) |
Aug 30, 2021 | 49.21 | 49.51 | 48.95 | 49.12 | 920,599 | +0.03(+0.06%) |
Aug 27, 2021 | 48.62 | 49.22 | 48.43 | 49.09 | 881,109 | +0.46(+0.95%) |
Aug 26, 2021 | 49.25 | 49.27 | 48.48 | 48.63 | 1,399,821 | -0.76(-1.55%) |
Aug 25, 2021 | 48.45 | 49.61 | 48.45 | 49.39 | 1,320,762 | +0.95(+1.97%) |
Aug 24, 2021 | 47.62 | 48.71 | 47.62 | 48.44 | 1,103,540 | +0.62(+1.30%) |
Aug 23, 2021 | 48.07 | 48.39 | 47.77 | 47.82 | 1,419,115 | -0.25(-0.51%) |
Aug 20, 2021 | 47.85 | 48.25 | 47.53 | 48.06 | 1,156,922 | +0.12(+0.26%) |
Aug 19, 2021 | 47.06 | 48.01 | 47.06 | 47.94 | 2,381,156 | +0.23(+0.47%) |
Aug 18, 2021 | 47.19 | 48.27 | 46.98 | 47.71 | 2,094,942 | +0.50(+1.06%) |
Aug 17, 2021 | 47.26 | 47.64 | 46.55 | 47.21 | 1,486,498 | -0.44(-0.93%) |
Aug 16, 2021 | 47.35 | 47.68 | 46.58 | 47.66 | 1,477,934 | +0.05(+0.10%) |
Aug 13, 2021 | 47.89 | 48.12 | 47.50 | 47.61 | 871,821 | -0.38(-0.79%) |
Aug 12, 2021 | 48.32 | 48.67 | 47.78 | 47.99 | 1,302,193 | -0.28(-0.59%) |
Aug 11, 2021 | 47.94 | 48.38 | 47.49 | 48.27 | 1,499,054 | +0.26(+0.55%) |
Aug 10, 2021 | 47.36 | 48.36 | 47.31 | 48.01 | 914,730 | +0.39(+0.81%) |
Aug 09, 2021 | 47.80 | 47.89 | 47.22 | 47.62 | 931,849 | -0.32(-0.67%) |
Aug 06, 2021 | 48.06 | 48.47 | 47.70 | 47.94 | 926,301 | +0.28(+0.59%) |
Aug 05, 2021 | 48.16 | 48.56 | 47.15 | 47.66 | 1,717,396 | -0.36(-0.75%) |
Aug 04, 2021 | 48.87 | 49.08 | 48.01 | 48.02 | 1,333,214 | -1.13(-2.30%) |
Aug 03, 2021 | 48.25 | 49.32 | 47.89 | 49.15 | 1,549,764 | +1.04(+2.16%) |