Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 46.89 | 47.75 | 46.67 | 47.14 | 4,894,006 | +0.19(+0.40%) |
Oct 28, 2021 | 47.23 | 47.26 | 46.14 | 46.95 | 3,721,556 | -0.05(-0.11%) |
Oct 27, 2021 | 47.37 | 47.63 | 46.91 | 47.00 | 3,544,807 | -0.22(-0.47%) |
Oct 26, 2021 | 48.41 | 47.22 | 4,698,885 | -0.91(-1.89%) | ||
Oct 25, 2021 | 48.03 | 48.61 | 47.74 | 48.13 | 3,085,023 | +0.12(+0.25%) |
Oct 22, 2021 | 48.08 | 48.42 | 47.59 | 48.01 | 2,956,489 | -0.06(-0.12%) |
Oct 21, 2021 | 46.98 | 48.45 | 47.05 | 48.07 | 5,529,429 | +1.02(+2.17%) |
Oct 20, 2021 | 47.43 | 47.87 | 46.75 | 47.05 | 3,697,545 | -0.40(-0.84%) |
Oct 19, 2021 | 48.54 | 48.55 | 47.34 | 47.45 | 4,678,271 | -0.77(-1.60%) |
Oct 18, 2021 | 47.79 | 48.35 | 47.34 | 48.22 | 4,782,993 | +0.29(+0.60%) |
Oct 15, 2021 | 48.93 | 49.03 | 47.85 | 47.93 | 4,304,616 | -0.49(-1.01%) |
Oct 14, 2021 | 48.63 | 48.86 | 47.93 | 48.42 | 4,487,026 | +0.29(+0.60%) |
Oct 13, 2021 | 48.51 | 48.91 | 47.65 | 48.13 | 9,398,542 | -0.54(-1.11%) |
Oct 12, 2021 | 45.24 | 48.92 | 45.13 | 48.67 | 28,283,606 | +4.27(+9.61%) |
Oct 11, 2021 | 44.34 | 45.20 | 44.23 | 44.41 | 6,066,953 | -0.01(-0.02%) |
Oct 08, 2021 | 44.93 | 45.09 | 44.37 | 44.41 | 7,724,208 | -0.34(-0.76%) |
Oct 07, 2021 | 45.08 | 45.35 | 44.49 | 44.75 | 7,123,814 | +0.13(+0.29%) |
Oct 06, 2021 | 44.34 | 44.94 | 43.96 | 44.62 | 3,919,165 | -0.32(-0.71%) |
Oct 05, 2021 | 44.64 | 45.89 | 44.24 | 44.94 | 7,803,649 | +0.45(+1.01%) |
Oct 04, 2021 | 44.75 | 45.22 | 44.19 | 44.49 | 6,066,019 | -0.35(-0.78%) |
Oct 01, 2021 | 43.33 | 45.08 | 43.27 | 44.84 | 9,737,432 | +1.71(+3.96%) |
Sep 30, 2021 | 43.99 | 43.99 | 43.06 | 43.14 | 5,424,542 | -0.70(-1.60%) |
Sep 29, 2021 | 45.12 | 45.27 | 43.56 | 43.84 | 6,460,630 | -1.03(-2.29%) |
Sep 28, 2021 | 45.02 | 45.50 | 44.69 | 44.86 | 6,104,728 | -0.21(-0.47%) |
Sep 27, 2021 | 44.65 | 46.05 | 44.59 | 45.07 | 8,475,129 | +0.47(+1.05%) |
Sep 24, 2021 | 44.73 | 45.34 | 44.12 | 44.60 | 8,564,817 | -0.03(-0.07%) |
Sep 23, 2021 | 43.09 | 45.08 | 43.01 | 44.63 | 13,326,995 | +1.63(+3.79%) |
Sep 22, 2021 | 41.16 | 43.73 | 41.08 | 43.01 | 15,120,186 | +2.47(+6.09%) |
Sep 21, 2021 | 41.69 | 42.71 | 39.81 | 40.54 | 14,130,678 | -0.73(-1.77%) |
Sep 20, 2021 | 40.68 | 41.97 | 40.48 | 41.27 | 6,659,662 | -0.26(-0.63%) |
Sep 17, 2021 | 41.26 | 42.37 | 41.17 | 41.53 | 8,320,800 | +0.24(+0.58%) |
Sep 16, 2021 | 40.13 | 41.66 | 39.93 | 41.29 | 6,001,648 | +0.92(+2.28%) |
Sep 15, 2021 | 40.58 | 40.74 | 39.22 | 40.37 | 13,065,423 | -1.03(-2.49%) |
Sep 14, 2021 | 41.72 | 42.18 | 40.72 | 41.40 | 8,362,012 | -1.69(-3.92%) |
Sep 13, 2021 | 43.39 | 43.39 | 41.88 | 43.09 | 7,159,215 | +0.81(+1.92%) |
Sep 10, 2021 | 42.99 | 43.00 | 42.25 | 42.28 | 4,820,972 | -0.47(-1.10%) |
Sep 09, 2021 | 42.44 | 43.13 | 42.30 | 42.75 | 4,369,162 | +0.32(+0.76%) |
Sep 08, 2021 | 43.22 | 43.75 | 41.93 | 42.42 | 5,695,367 | -1.00(-2.30%) |
Sep 07, 2021 | 42.40 | 43.59 | 42.18 | 43.42 | 4,459,188 | +0.90(+2.12%) |
Sep 03, 2021 | 42.46 | 43.38 | 42.10 | 42.52 | 4,344,208 | -0.02(-0.05%) |
Sep 02, 2021 | 42.46 | 42.98 | 41.89 | 42.54 | 4,978,254 | +0.36(+0.85%) |
Sep 01, 2021 | 42.83 | 42.90 | 42.13 | 42.18 | 4,252,271 | -0.42(-0.99%) |
Aug 31, 2021 | 42.67 | 42.96 | 42.17 | 42.60 | 6,089,988 | -0.04(-0.09%) |
Aug 30, 2021 | 43.07 | 43.07 | 42.37 | 42.64 | 5,260,764 | -0.66(-1.52%) |
Aug 27, 2021 | 42.13 | 43.62 | 42.08 | 43.30 | 5,298,001 | +1.34(+3.19%) |
Aug 26, 2021 | 41.88 | 42.68 | 41.59 | 41.96 | 5,143,885 | -0.15(-0.36%) |
Aug 25, 2021 | 41.05 | 42.22 | 40.68 | 42.11 | 6,091,635 | +1.22(+2.98%) |
Aug 24, 2021 | 39.98 | 41.23 | 39.93 | 40.89 | 9,187,605 | +1.39(+3.52%) |
Aug 23, 2021 | 38.97 | 39.75 | 38.84 | 39.50 | 4,546,949 | +1.12(+2.92%) |
Aug 20, 2021 | 37.48 | 38.40 | 37.35 | 38.38 | 5,351,443 | +0.74(+1.96%) |
Aug 19, 2021 | 37.98 | 38.56 | 37.20 | 37.65 | 5,706,184 | -0.98(-2.54%) |
Aug 18, 2021 | 37.78 | 38.98 | 37.55 | 38.62 | 6,279,821 | +0.71(+1.87%) |
Aug 17, 2021 | 38.77 | 38.90 | 37.49 | 37.91 | 5,842,248 | -1.49(-3.78%) |
Aug 16, 2021 | 40.00 | 40.00 | 38.89 | 39.40 | 5,381,883 | -0.99(-2.45%) |
Aug 13, 2021 | 40.76 | 40.89 | 40.20 | 40.39 | 4,147,431 | -0.30(-0.74%) |
Aug 12, 2021 | 40.48 | 40.73 | 39.82 | 40.69 | 3,930,391 | +0.15(+0.37%) |
Aug 11, 2021 | 39.52 | 40.62 | 39.08 | 40.54 | 4,774,842 | +0.84(+2.11%) |
Aug 10, 2021 | 39.36 | 39.89 | 39.09 | 39.70 | 4,826,051 | +0.51(+1.30%) |
Aug 09, 2021 | 39.68 | 39.68 | 38.30 | 39.19 | 5,319,829 | -0.60(-1.51%) |
Aug 06, 2021 | 39.88 | 40.08 | 39.30 | 39.79 | 6,725,527 | +0.14(+0.35%) |
Aug 05, 2021 | 36.99 | 39.98 | 36.70 | 39.65 | 10,523,699 | +2.40(+6.44%) |
Aug 04, 2021 | 37.78 | 38.58 | 37.17 | 37.26 | 9,939,463 | +0.32(+0.87%) |
Aug 03, 2021 | 37.36 | 37.48 | 36.09 | 36.94 | 8,325,649 | -0.42(-1.12%) |