Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 49.13 | 50.23 | 48.97 | 48.98 | 10,890,026 | -0.83(-1.68%) |
Oct 28, 2021 | 51.02 | 51.25 | 49.44 | 49.81 | 10,262,342 | -2.38(-4.55%) |
Oct 27, 2021 | 52.14 | 52.49 | 51.75 | 52.19 | 5,858,044 | -0.15(-0.28%) |
Oct 26, 2021 | 52.17 | 52.34 | 5,348,693 | -0.19(-0.36%) | ||
Oct 25, 2021 | 52.95 | 53.15 | 52.37 | 52.53 | 6,575,578 | +0.27(+0.52%) |
Oct 22, 2021 | 52.52 | 53.75 | 52.15 | 52.25 | 8,768,679 | +0.39(+0.75%) |
Oct 21, 2021 | 51.73 | 51.90 | 51.38 | 51.86 | 4,690,368 | +0.02(+0.03%) |
Oct 20, 2021 | 52.15 | 52.34 | 51.54 | 51.85 | 4,380,374 | +0.15(+0.30%) |
Oct 19, 2021 | 52.03 | 52.13 | 51.25 | 51.69 | 4,897,099 | +0.55(+1.08%) |
Oct 18, 2021 | 51.52 | 51.63 | 50.95 | 51.14 | 5,417,271 | -0.59(-1.14%) |
Oct 15, 2021 | 51.31 | 51.95 | 50.79 | 51.73 | 6,901,401 | -0.67(-1.28%) |
Oct 14, 2021 | 51.70 | 52.55 | 51.42 | 52.40 | 9,027,918 | +1.27(+2.48%) |
Oct 13, 2021 | 49.92 | 51.46 | 49.80 | 51.13 | 11,169,727 | +1.44(+2.90%) |
Oct 12, 2021 | 49.31 | 50.21 | 49.01 | 49.69 | 5,866,979 | +0.53(+1.07%) |
Oct 11, 2021 | 49.57 | 50.04 | 48.99 | 49.16 | 4,594,188 | -0.10(-0.20%) |
Oct 08, 2021 | 50.48 | 50.57 | 49.21 | 49.26 | 5,609,815 | -0.27(-0.55%) |
Oct 07, 2021 | 49.40 | 50.06 | 49.17 | 49.53 | 5,810,690 | +0.07(+0.15%) |
Oct 06, 2021 | 48.54 | 49.48 | 48.10 | 49.46 | 6,610,863 | +0.63(+1.30%) |
Oct 05, 2021 | 49.02 | 49.41 | 48.24 | 48.82 | 7,496,060 | -0.76(-1.54%) |
Oct 04, 2021 | 48.68 | 49.90 | 48.68 | 49.59 | 6,810,315 | +1.01(+2.07%) |
Oct 01, 2021 | 49.57 | 49.57 | 48.40 | 48.58 | 6,765,606 | -0.67(-1.36%) |
Sep 30, 2021 | 49.16 | 49.98 | 49.07 | 49.25 | 7,524,692 | +0.54(+1.10%) |
Sep 29, 2021 | 49.45 | 49.55 | 48.53 | 48.72 | 6,187,609 | -0.79(-1.59%) |
Sep 28, 2021 | 48.53 | 49.70 | 48.31 | 49.51 | 8,392,647 | +0.62(+1.26%) |
Sep 27, 2021 | 48.86 | 49.83 | 48.72 | 48.89 | 5,419,439 | +0.03(+0.06%) |
Sep 24, 2021 | 48.88 | 49.41 | 48.65 | 48.86 | 5,204,832 | -0.16(-0.33%) |
Sep 23, 2021 | 49.40 | 49.78 | 48.92 | 49.02 | 6,574,766 | -0.54(-1.10%) |
Sep 22, 2021 | 49.86 | 50.47 | 49.52 | 49.57 | 6,835,640 | +0.13(+0.26%) |
Sep 21, 2021 | 49.42 | 50.29 | 49.17 | 49.44 | 6,203,219 | +0.45(+0.93%) |
Sep 20, 2021 | 49.72 | 49.81 | 48.54 | 48.99 | 11,478,518 | -1.10(-2.19%) |
Sep 17, 2021 | 49.84 | 50.17 | 49.47 | 50.09 | 11,518,409 | -0.19(-0.38%) |
Sep 16, 2021 | 51.44 | 51.66 | 49.77 | 50.28 | 9,347,162 | -2.07(-3.95%) |
Sep 15, 2021 | 51.63 | 52.51 | 51.63 | 52.34 | 4,415,613 | +0.46(+0.89%) |
Sep 14, 2021 | 51.88 | 52.26 | 51.47 | 51.88 | 5,123,577 | +0.15(+0.28%) |
Sep 13, 2021 | 51.73 | 52.32 | 51.54 | 51.74 | 5,122,987 | +0.05(+0.09%) |
Sep 10, 2021 | 51.88 | 52.21 | 51.63 | 51.69 | 4,754,619 | -0.29(-0.56%) |
Sep 09, 2021 | 52.34 | 52.34 | 51.65 | 51.98 | 4,300,099 | -0.23(-0.43%) |
Sep 08, 2021 | 52.38 | 52.70 | 51.98 | 52.21 | 5,199,184 | -0.15(-0.29%) |
Sep 07, 2021 | 53.12 | 53.34 | 52.15 | 52.36 | 6,761,877 | -1.25(-2.33%) |
Sep 03, 2021 | 53.58 | 54.02 | 53.07 | 53.61 | 8,989,520 | +0.86(+1.64%) |
Sep 02, 2021 | 52.13 | 52.77 | 52.03 | 52.75 | 5,590,247 | +0.75(+1.43%) |
Sep 01, 2021 | 52.23 | 52.43 | 51.78 | 52.00 | 6,127,285 | -0.10(-0.19%) |
Aug 31, 2021 | 51.94 | 52.15 | 51.64 | 52.10 | 6,515,600 | +0.43(+0.83%) |
Aug 30, 2021 | 52.50 | 52.62 | 51.45 | 51.67 | 5,409,450 | -0.61(-1.17%) |
Aug 27, 2021 | 50.92 | 52.33 | 50.61 | 52.28 | 5,598,397 | +1.40(+2.75%) |
Aug 26, 2021 | 50.78 | 51.36 | 50.74 | 50.88 | 3,509,265 | -0.25(-0.49%) |
Aug 25, 2021 | 51.27 | 51.93 | 50.77 | 51.13 | 4,387,875 | -0.51(-0.99%) |
Aug 24, 2021 | 52.24 | 52.26 | 51.60 | 51.64 | 3,498,903 | -0.27(-0.52%) |
Aug 23, 2021 | 51.36 | 52.26 | 50.99 | 51.91 | 5,886,159 | +1.28(+2.54%) |
Aug 20, 2021 | 50.66 | 51.17 | 50.46 | 50.63 | 4,635,900 | -0.15(-0.30%) |
Aug 19, 2021 | 51.09 | 51.30 | 50.63 | 50.78 | 6,225,057 | -0.35(-0.69%) |
Aug 18, 2021 | 52.71 | 52.86 | 51.10 | 51.13 | 9,023,316 | -1.75(-3.31%) |
Aug 17, 2021 | 52.65 | 53.20 | 52.44 | 52.88 | 5,358,747 | -0.02(-0.03%) |
Aug 16, 2021 | 52.87 | 53.25 | 52.60 | 52.90 | 4,521,491 | +0.04(+0.07%) |
Aug 13, 2021 | 53.00 | 53.16 | 52.53 | 52.87 | 5,201,362 | +0.44(+0.84%) |
Aug 12, 2021 | 53.13 | 53.13 | 52.11 | 52.43 | 4,598,426 | -0.82(-1.54%) |
Aug 11, 2021 | 52.78 | 53.82 | 52.77 | 53.24 | 6,737,509 | +1.09(+2.08%) |
Aug 10, 2021 | 52.87 | 53.06 | 52.07 | 52.16 | 8,602,712 | -0.71(-1.34%) |
Aug 09, 2021 | 53.15 | 53.66 | 52.85 | 52.87 | 6,523,412 | -0.88(-1.64%) |
Aug 06, 2021 | 53.97 | 54.30 | 53.15 | 53.75 | 9,790,135 | -1.28(-2.33%) |
Aug 05, 2021 | 55.61 | 55.78 | 54.91 | 55.03 | 3,756,898 | -0.55(-0.99%) |
Aug 04, 2021 | 56.71 | 57.02 | 55.55 | 55.58 | 4,491,632 | -0.71(-1.26%) |
Aug 03, 2021 | 55.82 | 56.68 | 55.72 | 56.29 | 4,302,831 | +0.60(+1.08%) |