Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 47.89 | 48.00 | 47.79 | 47.95 | 10,494,796 | -0.36(-0.74%) |
Oct 28, 2021 | 48.05 | 48.34 | 48.02 | 48.31 | 6,273,365 | +0.49(+1.02%) |
Oct 27, 2021 | 48.04 | 48.12 | 47.82 | 47.82 | 6,688,910 | -0.26(-0.54%) |
Oct 26, 2021 | 48.27 | 48.08 | 5,942,622 | +0.09(+0.19%) | ||
Oct 25, 2021 | 47.97 | 48.07 | 47.83 | 47.99 | 6,643,378 | -0.04(-0.08%) |
Oct 22, 2021 | 47.99 | 48.16 | 47.83 | 48.02 | 7,139,384 | +0.22(+0.46%) |
Oct 21, 2021 | 47.75 | 47.89 | 47.72 | 47.80 | 5,643,508 | -0.24(-0.50%) |
Oct 20, 2021 | 47.91 | 48.09 | 47.86 | 48.04 | 6,226,994 | +0.17(+0.35%) |
Oct 19, 2021 | 47.78 | 47.94 | 47.76 | 47.88 | 5,602,027 | +0.33(+0.70%) |
Oct 18, 2021 | 47.40 | 47.58 | 47.32 | 47.54 | 7,664,522 | -0.17(-0.37%) |
Oct 15, 2021 | 47.61 | 47.74 | 47.55 | 47.72 | 5,415,745 | +0.38(+0.80%) |
Oct 14, 2021 | 47.28 | 47.38 | 47.20 | 47.34 | 6,185,765 | +0.51(+1.08%) |
Oct 13, 2021 | 46.62 | 46.87 | 46.49 | 46.84 | 7,479,364 | +0.52(+1.11%) |
Oct 12, 2021 | 46.36 | 46.50 | 46.25 | 46.32 | 7,109,187 | -0.02(-0.04%) |
Oct 11, 2021 | 46.55 | 46.73 | 46.33 | 46.34 | 6,055,217 | -0.14(-0.30%) |
Oct 08, 2021 | 46.57 | 46.62 | 46.39 | 46.48 | 6,305,690 | +0.01(+0.02%) |
Oct 07, 2021 | 46.31 | 46.64 | 46.31 | 46.47 | 7,619,082 | +0.39(+0.84%) |
Oct 06, 2021 | 45.65 | 46.09 | 45.49 | 46.08 | 13,797,652 | -0.34(-0.73%) |
Oct 05, 2021 | 46.20 | 46.57 | 46.14 | 46.42 | 7,344,603 | +0.27(+0.58%) |
Oct 04, 2021 | 46.46 | 46.51 | 45.94 | 46.16 | 13,622,940 | -0.43(-0.93%) |
Oct 01, 2021 | 46.46 | 46.70 | 46.16 | 46.59 | 12,845,328 | +0.14(+0.30%) |
Sep 30, 2021 | 46.67 | 46.77 | 46.34 | 46.45 | 11,130,881 | -0.14(-0.30%) |
Sep 29, 2021 | 46.80 | 46.86 | 46.53 | 46.59 | 12,114,712 | -0.15(-0.31%) |
Sep 28, 2021 | 47.07 | 47.09 | 46.59 | 46.74 | 12,382,845 | -1.06(-2.21%) |
Sep 27, 2021 | 47.68 | 47.86 | 47.63 | 47.79 | 6,288,801 | +0.00(+0.00%) |
Sep 24, 2021 | 47.75 | 47.88 | 47.70 | 47.79 | 5,208,328 | -0.44(-0.92%) |
Sep 23, 2021 | 48.11 | 48.33 | 48.07 | 48.23 | 7,379,795 | +0.58(+1.22%) |
Sep 22, 2021 | 47.63 | 48.03 | 47.61 | 47.66 | 9,098,306 | +0.26(+0.54%) |
Sep 21, 2021 | 47.53 | 47.64 | 47.31 | 47.40 | 10,311,203 | +0.40(+0.86%) |
Sep 20, 2021 | 46.85 | 47.10 | 46.59 | 46.99 | 18,465,070 | -0.91(-1.90%) |
Sep 17, 2021 | 48.26 | 48.33 | 47.76 | 47.90 | 8,020,982 | -0.60(-1.25%) |
Sep 16, 2021 | 48.38 | 48.53 | 48.25 | 48.51 | 7,747,407 | -0.14(-0.28%) |
Sep 15, 2021 | 48.44 | 48.66 | 48.36 | 48.65 | 8,521,522 | +0.19(+0.40%) |
Sep 14, 2021 | 48.81 | 48.83 | 48.42 | 48.45 | 6,994,146 | -0.21(-0.43%) |
Sep 13, 2021 | 48.77 | 48.77 | 48.50 | 48.66 | 6,440,343 | +0.37(+0.76%) |
Sep 10, 2021 | 48.76 | 48.79 | 48.29 | 48.30 | 6,765,774 | -0.14(-0.28%) |
Sep 09, 2021 | 48.45 | 48.63 | 48.36 | 48.44 | 5,549,217 | -0.05(-0.11%) |
Sep 08, 2021 | 48.66 | 48.74 | 48.39 | 48.49 | 6,998,723 | -0.36(-0.73%) |
Sep 07, 2021 | 48.95 | 48.99 | 48.85 | 48.85 | 9,564,335 | -0.12(-0.24%) |
Sep 03, 2021 | 48.79 | 49.02 | 48.75 | 48.97 | 12,083,400 | +0.24(+0.49%) |
Sep 02, 2021 | 48.66 | 48.79 | 48.64 | 48.73 | 9,933,442 | +0.23(+0.47%) |
Sep 01, 2021 | 48.44 | 48.63 | 48.40 | 48.50 | 7,544,886 | +0.42(+0.88%) |
Aug 31, 2021 | 48.17 | 48.20 | 48.00 | 48.08 | 9,739,759 | +0.00(+0.00%) |
Aug 30, 2021 | 48.07 | 48.13 | 48.00 | 48.08 | 6,290,558 | -0.01(-0.02%) |
Aug 27, 2021 | 47.61 | 48.11 | 47.60 | 48.09 | 5,505,750 | +0.49(+1.04%) |
Aug 26, 2021 | 47.72 | 47.78 | 47.52 | 47.59 | 5,367,292 | -0.30(-0.63%) |
Aug 25, 2021 | 47.82 | 47.92 | 47.72 | 47.89 | 7,936,918 | +0.04(+0.08%) |
Aug 24, 2021 | 47.72 | 47.91 | 47.67 | 47.86 | 5,103,293 | +0.23(+0.48%) |
Aug 23, 2021 | 47.41 | 47.69 | 47.41 | 47.63 | 6,455,193 | +0.49(+1.05%) |
Aug 20, 2021 | 46.79 | 47.16 | 46.74 | 47.13 | 6,335,348 | +0.16(+0.33%) |
Aug 19, 2021 | 46.87 | 47.11 | 46.79 | 46.98 | 12,484,551 | -0.52(-1.10%) |
Aug 18, 2021 | 47.65 | 47.84 | 47.48 | 47.50 | 5,771,809 | -0.12(-0.25%) |
Aug 17, 2021 | 47.67 | 47.75 | 47.42 | 47.62 | 8,109,309 | -0.53(-1.10%) |
Aug 16, 2021 | 48.05 | 48.16 | 47.89 | 48.15 | 8,839,984 | -0.27(-0.57%) |
Aug 13, 2021 | 48.30 | 48.43 | 48.24 | 48.43 | 4,181,360 | +0.25(+0.51%) |
Aug 12, 2021 | 48.18 | 48.21 | 48.04 | 48.18 | 6,088,188 | -0.11(-0.23%) |
Aug 11, 2021 | 48.25 | 48.32 | 48.15 | 48.29 | 5,526,632 | +0.30(+0.63%) |
Aug 10, 2021 | 47.88 | 47.99 | 47.86 | 47.99 | 6,065,923 | +0.10(+0.21%) |
Aug 09, 2021 | 47.94 | 47.96 | 47.84 | 47.89 | 5,123,895 | -0.05(-0.11%) |
Aug 06, 2021 | 48.02 | 48.06 | 47.88 | 47.94 | 5,168,085 | -0.19(-0.40%) |
Aug 05, 2021 | 48.12 | 48.20 | 48.08 | 48.13 | 4,611,796 | +0.25(+0.52%) |
Aug 04, 2021 | 48.07 | 48.15 | 47.89 | 47.89 | 4,348,011 | -0.14(-0.29%) |
Aug 03, 2021 | 47.89 | 48.04 | 47.68 | 48.02 | 9,086,973 | +0.34(+0.71%) |