Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.55 | 53.84 | 51.91 | 52.31 | 1,774,740 | -1.21(-2.25%) |
Oct 28, 2021 | 52.90 | 54.45 | 52.38 | 53.52 | 3,478,420 | +2.04(+3.97%) |
Oct 27, 2021 | 52.22 | 52.46 | 51.34 | 51.47 | 1,825,855 | -0.75(-1.44%) |
Oct 26, 2021 | 53.93 | 52.20 | 52.22 | 1,370,378 | -1.52(-2.83%) | |
Oct 25, 2021 | 53.63 | 53.74 | 1,268,454 | +0.23(+0.43%) | ||
Oct 22, 2021 | 53.81 | 54.12 | 53.27 | 53.52 | 862,686 | -0.07(-0.12%) |
Oct 21, 2021 | 52.57 | 53.60 | 52.33 | 53.58 | 1,581,001 | +0.88(+1.68%) |
Oct 20, 2021 | 52.08 | 52.71 | 51.81 | 52.70 | 1,193,698 | +0.36(+0.69%) |
Oct 19, 2021 | 52.93 | 53.58 | 52.08 | 52.34 | 3,182,706 | -0.43(-0.81%) |
Oct 18, 2021 | 52.50 | 52.77 | 51.77 | 52.77 | 1,822,829 | +0.29(+0.56%) |
Oct 15, 2021 | 52.18 | 52.85 | 52.10 | 52.47 | 2,095,970 | +0.63(+1.21%) |
Oct 14, 2021 | 51.31 | 52.19 | 50.98 | 51.84 | 2,420,777 | +0.93(+1.82%) |
Oct 13, 2021 | 50.18 | 51.07 | 49.56 | 50.92 | 3,052,206 | +0.78(+1.56%) |
Oct 12, 2021 | 49.73 | 50.39 | 49.60 | 50.13 | 1,821,894 | +0.47(+0.94%) |
Oct 11, 2021 | 49.89 | 50.45 | 49.63 | 49.67 | 1,630,014 | -0.21(-0.42%) |
Oct 08, 2021 | 49.38 | 50.32 | 49.20 | 49.88 | 1,876,429 | +0.53(+1.08%) |
Oct 07, 2021 | 47.84 | 49.36 | 47.84 | 49.35 | 2,240,419 | +2.02(+4.27%) |
Oct 06, 2021 | 48.20 | 48.48 | 47.01 | 47.32 | 2,492,733 | -1.22(-2.50%) |
Oct 05, 2021 | 48.48 | 48.78 | 47.88 | 48.54 | 3,192,709 | +0.11(+0.24%) |
Oct 04, 2021 | 48.71 | 49.69 | 48.43 | 48.43 | 1,511,727 | -0.25(-0.51%) |
Oct 01, 2021 | 47.96 | 48.98 | 47.40 | 48.67 | 1,512,891 | +0.88(+1.85%) |
Sep 30, 2021 | 48.85 | 48.95 | 47.78 | 47.79 | 1,777,657 | -1.03(-2.10%) |
Sep 29, 2021 | 49.14 | 49.48 | 48.56 | 48.81 | 1,416,373 | -0.23(-0.46%) |
Sep 28, 2021 | 49.68 | 50.01 | 48.92 | 49.04 | 1,120,269 | -0.82(-1.64%) |
Sep 27, 2021 | 49.74 | 50.13 | 49.70 | 49.86 | 1,477,276 | +0.18(+0.36%) |
Sep 24, 2021 | 49.18 | 49.83 | 49.03 | 49.68 | 1,309,107 | +0.45(+0.91%) |
Sep 23, 2021 | 48.35 | 49.49 | 48.35 | 49.23 | 1,927,577 | +1.22(+2.53%) |
Sep 22, 2021 | 47.33 | 48.51 | 47.33 | 48.02 | 1,658,348 | +0.97(+2.06%) |
Sep 21, 2021 | 47.84 | 48.46 | 46.97 | 47.05 | 2,108,724 | -0.30(-0.64%) |
Sep 20, 2021 | 47.85 | 47.92 | 46.74 | 47.35 | 2,450,264 | -1.00(-2.06%) |
Sep 17, 2021 | 49.35 | 49.73 | 48.17 | 48.35 | 4,183,157 | -1.26(-2.55%) |
Sep 16, 2021 | 50.34 | 50.34 | 49.15 | 49.61 | 1,421,184 | -0.40(-0.80%) |
Sep 15, 2021 | 48.64 | 50.04 | 48.16 | 50.01 | 1,898,983 | +1.47(+3.03%) |
Sep 14, 2021 | 48.47 | 48.73 | 48.17 | 48.54 | 1,551,789 | +0.15(+0.31%) |
Sep 13, 2021 | 48.44 | 48.76 | 48.01 | 48.39 | 1,654,699 | +0.25(+0.51%) |
Sep 10, 2021 | 48.59 | 48.62 | 48.06 | 48.14 | 1,498,370 | -0.09(-0.20%) |
Sep 09, 2021 | 48.33 | 48.48 | 47.96 | 48.24 | 1,318,819 | -0.05(-0.10%) |
Sep 08, 2021 | 48.08 | 48.30 | 47.67 | 48.28 | 1,112,074 | +0.01(+0.02%) |
Sep 07, 2021 | 48.27 | 48.85 | 48.02 | 48.27 | 1,497,326 | -0.01(-0.02%) |
Sep 03, 2021 | 48.73 | 48.77 | 47.65 | 48.28 | 1,069,824 | -0.40(-0.82%) |
Sep 02, 2021 | 49.35 | 49.46 | 48.50 | 48.68 | 1,528,891 | -0.62(-1.25%) |
Sep 01, 2021 | 50.16 | 50.50 | 49.12 | 49.30 | 1,656,943 | -0.74(-1.48%) |
Aug 31, 2021 | 49.47 | 50.14 | 49.41 | 50.04 | 2,992,813 | +0.58(+1.17%) |
Aug 30, 2021 | 49.56 | 49.85 | 49.29 | 49.46 | 914,250 | +0.03(+0.06%) |
Aug 27, 2021 | 48.96 | 49.56 | 48.77 | 49.43 | 875,033 | +0.47(+0.95%) |
Aug 26, 2021 | 49.59 | 49.61 | 48.81 | 48.97 | 1,390,168 | -0.77(-1.55%) |
Aug 25, 2021 | 48.79 | 49.95 | 48.79 | 49.74 | 1,311,653 | +0.96(+1.97%) |
Aug 24, 2021 | 47.95 | 49.05 | 47.95 | 48.78 | 1,095,930 | +0.63(+1.30%) |
Aug 23, 2021 | 48.41 | 48.73 | 48.10 | 48.15 | 1,409,329 | -0.25(-0.51%) |
Aug 20, 2021 | 48.18 | 48.59 | 47.86 | 48.40 | 1,148,944 | +0.12(+0.26%) |
Aug 19, 2021 | 47.39 | 48.34 | 47.39 | 48.27 | 2,364,735 | +0.23(+0.47%) |
Aug 18, 2021 | 47.51 | 48.61 | 47.30 | 48.05 | 2,080,495 | +0.50(+1.06%) |
Aug 17, 2021 | 47.59 | 47.97 | 46.88 | 47.54 | 1,476,247 | -0.45(-0.93%) |
Aug 16, 2021 | 47.67 | 48.01 | 46.91 | 47.99 | 1,467,742 | +0.05(+0.10%) |
Aug 13, 2021 | 48.23 | 48.45 | 47.83 | 47.94 | 865,809 | -0.38(-0.79%) |
Aug 12, 2021 | 48.65 | 49.00 | 48.11 | 48.32 | 1,293,213 | -0.28(-0.59%) |
Aug 11, 2021 | 48.27 | 48.72 | 47.82 | 48.61 | 1,488,716 | +0.27(+0.55%) |
Aug 10, 2021 | 47.68 | 48.69 | 47.64 | 48.34 | 908,422 | +0.39(+0.81%) |
Aug 09, 2021 | 48.13 | 48.23 | 47.55 | 47.95 | 925,423 | -0.32(-0.67%) |
Aug 06, 2021 | 48.40 | 48.80 | 48.04 | 48.27 | 919,913 | +0.28(+0.59%) |
Aug 05, 2021 | 48.49 | 48.90 | 47.48 | 47.99 | 1,705,552 | -0.36(-0.75%) |
Aug 04, 2021 | 49.21 | 49.42 | 48.34 | 48.35 | 1,324,020 | -1.14(-2.30%) |
Aug 03, 2021 | 48.59 | 49.66 | 48.22 | 49.49 | 1,539,076 | +1.04(+2.16%) |