Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 54.51 | 55.04 | 54.38 | 54.54 | 5,059,079 | +0.09(+0.17%) |
Oct 28, 2021 | 53.58 | 54.52 | 53.58 | 54.45 | 4,205,806 | +0.91(+1.69%) |
Oct 27, 2021 | 53.85 | 54.49 | 53.47 | 53.54 | 4,815,145 | -0.60(-1.10%) |
Oct 26, 2021 | 54.53 | 54.13 | 4,255,255 | -0.27(-0.51%) | ||
Oct 25, 2021 | 54.79 | 54.87 | 54.25 | 54.41 | 3,730,375 | -0.28(-0.52%) |
Oct 22, 2021 | 54.95 | 55.44 | 54.52 | 54.69 | 5,435,229 | -0.03(-0.05%) |
Oct 21, 2021 | 54.48 | 55.00 | 54.16 | 54.72 | 4,561,389 | +0.39(+0.73%) |
Oct 20, 2021 | 52.81 | 54.64 | 52.64 | 54.33 | 6,852,107 | +1.52(+2.88%) |
Oct 19, 2021 | 51.29 | 52.85 | 50.84 | 52.81 | 6,294,084 | +0.22(+0.42%) |
Oct 18, 2021 | 52.27 | 53.12 | 52.21 | 52.59 | 5,697,630 | +0.23(+0.44%) |
Oct 15, 2021 | 52.25 | 52.85 | 51.96 | 52.36 | 6,002,765 | +0.54(+1.04%) |
Oct 14, 2021 | 51.20 | 51.87 | 50.84 | 51.82 | 6,855,827 | +1.17(+2.31%) |
Oct 13, 2021 | 50.84 | 50.97 | 49.88 | 50.64 | 5,920,925 | -0.20(-0.40%) |
Oct 12, 2021 | 50.85 | 51.35 | 50.64 | 50.85 | 5,128,843 | -0.01(-0.02%) |
Oct 11, 2021 | 51.19 | 51.89 | 50.82 | 50.86 | 5,398,952 | -0.29(-0.57%) |
Oct 08, 2021 | 50.08 | 51.42 | 50.02 | 51.15 | 5,144,616 | +1.20(+2.40%) |
Oct 07, 2021 | 50.51 | 50.76 | 49.83 | 49.95 | 6,206,300 | -0.01(-0.02%) |
Oct 06, 2021 | 49.32 | 50.18 | 49.04 | 49.96 | 5,702,651 | +0.11(+0.22%) |
Oct 05, 2021 | 48.72 | 50.14 | 48.59 | 49.85 | 5,339,720 | +1.44(+2.97%) |
Oct 04, 2021 | 48.32 | 49.36 | 48.24 | 48.41 | 5,699,096 | -0.06(-0.13%) |
Oct 01, 2021 | 47.48 | 48.88 | 47.48 | 48.47 | 5,349,148 | +0.99(+2.08%) |
Sep 30, 2021 | 48.52 | 48.70 | 47.49 | 47.48 | 4,803,743 | -0.72(-1.50%) |
Sep 29, 2021 | 48.37 | 48.53 | 47.96 | 48.21 | 3,088,599 | -0.26(-0.53%) |
Sep 28, 2021 | 49.03 | 49.73 | 48.36 | 48.46 | 5,937,944 | -0.45(-0.92%) |
Sep 27, 2021 | 47.67 | 49.27 | 47.60 | 48.91 | 5,230,229 | +1.69(+3.59%) |
Sep 24, 2021 | 47.00 | 47.76 | 47.00 | 47.22 | 2,974,729 | +0.05(+0.10%) |
Sep 23, 2021 | 46.33 | 47.63 | 46.23 | 47.17 | 5,127,035 | +1.44(+3.14%) |
Sep 22, 2021 | 45.79 | 46.16 | 45.60 | 45.73 | 4,575,085 | +0.58(+1.28%) |
Sep 21, 2021 | 45.63 | 45.79 | 45.00 | 45.16 | 4,457,623 | -0.27(-0.58%) |
Sep 20, 2021 | 45.65 | 45.74 | 44.64 | 45.42 | 6,719,036 | -1.43(-3.05%) |
Sep 17, 2021 | 46.88 | 47.16 | 46.22 | 46.85 | 12,597,498 | -0.20(-0.43%) |
Sep 16, 2021 | 48.02 | 48.14 | 46.70 | 47.05 | 6,756,651 | -0.64(-1.34%) |
Sep 15, 2021 | 46.90 | 47.80 | 46.76 | 47.70 | 6,317,727 | +0.85(+1.82%) |
Sep 14, 2021 | 47.93 | 48.09 | 46.61 | 46.84 | 4,811,417 | -1.01(-2.11%) |
Sep 13, 2021 | 47.90 | 48.18 | 47.47 | 47.85 | 4,383,893 | +0.30(+0.64%) |
Sep 10, 2021 | 48.76 | 48.78 | 47.50 | 47.55 | 7,524,701 | -0.89(-1.83%) |
Sep 09, 2021 | 48.42 | 49.15 | 48.42 | 48.44 | 4,520,220 | -0.09(-0.19%) |
Sep 08, 2021 | 48.56 | 48.63 | 48.11 | 48.53 | 4,523,150 | -0.13(-0.26%) |
Sep 07, 2021 | 49.36 | 49.46 | 48.55 | 48.66 | 4,359,334 | -0.74(-1.50%) |
Sep 03, 2021 | 49.84 | 49.91 | 49.20 | 49.40 | 3,329,685 | -0.35(-0.70%) |
Sep 02, 2021 | 49.92 | 50.08 | 49.53 | 49.75 | 4,037,535 | -0.08(-0.17%) |
Sep 01, 2021 | 50.60 | 50.87 | 49.64 | 49.83 | 5,231,795 | -0.75(-1.48%) |
Aug 31, 2021 | 50.64 | 50.93 | 50.27 | 50.58 | 4,327,620 | +0.04(+0.07%) |
Aug 30, 2021 | 51.84 | 51.88 | 50.52 | 50.54 | 2,699,595 | -1.13(-2.18%) |
Aug 27, 2021 | 50.83 | 51.75 | 50.75 | 51.67 | 4,712,156 | +0.85(+1.68%) |
Aug 26, 2021 | 50.89 | 51.19 | 50.75 | 50.82 | 4,706,211 | -0.08(-0.16%) |
Aug 25, 2021 | 50.10 | 51.27 | 49.95 | 50.90 | 5,083,467 | +0.95(+1.91%) |
Aug 24, 2021 | 49.67 | 50.26 | 49.50 | 49.95 | 3,824,407 | +0.43(+0.87%) |
Aug 23, 2021 | 49.12 | 49.82 | 49.12 | 49.52 | 3,928,912 | +0.68(+1.39%) |
Aug 20, 2021 | 48.33 | 49.02 | 48.03 | 48.84 | 4,652,713 | +0.50(+1.04%) |
Aug 19, 2021 | 48.48 | 48.84 | 48.13 | 48.34 | 5,886,665 | -0.70(-1.42%) |
Aug 18, 2021 | 49.10 | 49.96 | 48.79 | 49.03 | 5,005,240 | -0.25(-0.50%) |
Aug 17, 2021 | 49.36 | 49.77 | 48.91 | 49.28 | 4,867,019 | -0.43(-0.87%) |
Aug 16, 2021 | 49.01 | 49.80 | 48.70 | 49.71 | 4,736,324 | +0.37(+0.74%) |
Aug 13, 2021 | 50.12 | 50.37 | 49.25 | 49.34 | 7,409,289 | -0.93(-1.86%) |
Aug 12, 2021 | 50.17 | 50.40 | 49.86 | 50.28 | 4,227,536 | +0.11(+0.22%) |
Aug 11, 2021 | 49.48 | 50.25 | 49.27 | 50.17 | 5,487,025 | +0.86(+1.75%) |
Aug 10, 2021 | 48.75 | 49.50 | 48.69 | 49.31 | 5,017,499 | +0.41(+0.84%) |
Aug 09, 2021 | 48.55 | 49.21 | 48.30 | 48.90 | 5,079,675 | +0.20(+0.41%) |
Aug 06, 2021 | 48.00 | 49.02 | 48.00 | 48.69 | 6,116,059 | +1.25(+2.63%) |
Aug 05, 2021 | 47.46 | 47.86 | 47.26 | 47.45 | 5,236,194 | +0.28(+0.60%) |
Aug 04, 2021 | 47.26 | 47.69 | 46.92 | 47.16 | 4,700,283 | -0.47(-0.98%) |
Aug 03, 2021 | 47.13 | 47.91 | 46.54 | 47.63 | 4,938,026 | +0.66(+1.40%) |