Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 53.55 | 53.84 | 51.90 | 52.30 | 1,774,942 | -1.21(-2.25%) |
Oct 28, 2021 | 52.89 | 54.44 | 52.37 | 53.51 | 3,478,818 | +2.04(+3.97%) |
Oct 27, 2021 | 52.22 | 52.46 | 51.33 | 51.47 | 1,826,063 | -0.75(-1.44%) |
Oct 26, 2021 | 53.93 | 52.20 | 52.22 | 1,370,535 | -1.52(-2.83%) | |
Oct 25, 2021 | 53.62 | 53.74 | 1,268,599 | +0.23(+0.43%) | ||
Oct 22, 2021 | 53.80 | 54.12 | 53.26 | 53.51 | 862,785 | -0.07(-0.12%) |
Oct 21, 2021 | 52.56 | 53.59 | 52.32 | 53.58 | 1,581,182 | +0.88(+1.68%) |
Oct 20, 2021 | 52.08 | 52.70 | 51.80 | 52.69 | 1,193,834 | +0.36(+0.69%) |
Oct 19, 2021 | 52.92 | 53.58 | 52.08 | 52.33 | 3,183,070 | -0.43(-0.81%) |
Oct 18, 2021 | 52.49 | 52.77 | 51.76 | 52.76 | 1,823,037 | +0.29(+0.56%) |
Oct 15, 2021 | 52.17 | 52.84 | 52.09 | 52.46 | 2,096,210 | +0.63(+1.21%) |
Oct 14, 2021 | 51.31 | 52.18 | 50.97 | 51.84 | 2,421,053 | +0.93(+1.82%) |
Oct 13, 2021 | 50.18 | 51.06 | 49.55 | 50.91 | 3,052,555 | +0.78(+1.56%) |
Oct 12, 2021 | 49.72 | 50.39 | 49.60 | 50.13 | 1,822,102 | +0.47(+0.94%) |
Oct 11, 2021 | 49.88 | 50.44 | 49.63 | 49.66 | 1,630,200 | -0.21(-0.42%) |
Oct 08, 2021 | 49.38 | 50.32 | 49.20 | 49.87 | 1,876,643 | +0.53(+1.08%) |
Oct 07, 2021 | 47.83 | 49.35 | 47.83 | 49.34 | 2,240,675 | +2.02(+4.27%) |
Oct 06, 2021 | 48.19 | 48.48 | 47.00 | 47.32 | 2,493,018 | -1.22(-2.50%) |
Oct 05, 2021 | 48.48 | 48.77 | 47.88 | 48.53 | 3,193,073 | +0.11(+0.24%) |
Oct 04, 2021 | 48.70 | 49.68 | 48.42 | 48.42 | 1,511,899 | -0.25(-0.51%) |
Oct 01, 2021 | 47.95 | 48.97 | 47.39 | 48.67 | 1,513,064 | +0.88(+1.85%) |
Sep 30, 2021 | 48.85 | 48.94 | 47.77 | 47.78 | 1,777,861 | -1.03(-2.10%) |
Sep 29, 2021 | 49.13 | 49.47 | 48.55 | 48.81 | 1,416,535 | -0.23(-0.46%) |
Sep 28, 2021 | 49.67 | 50.01 | 48.91 | 49.04 | 1,120,397 | -0.82(-1.64%) |
Sep 27, 2021 | 49.73 | 50.12 | 49.69 | 49.85 | 1,477,444 | +0.18(+0.36%) |
Sep 24, 2021 | 49.18 | 49.83 | 49.03 | 49.67 | 1,309,257 | +0.45(+0.91%) |
Sep 23, 2021 | 48.34 | 49.48 | 48.34 | 49.23 | 1,927,797 | +1.22(+2.53%) |
Sep 22, 2021 | 47.33 | 48.51 | 47.33 | 48.01 | 1,658,537 | +0.97(+2.06%) |
Sep 21, 2021 | 47.83 | 48.46 | 46.97 | 47.04 | 2,108,965 | -0.30(-0.64%) |
Sep 20, 2021 | 47.84 | 47.92 | 46.74 | 47.35 | 2,450,544 | -1.00(-2.06%) |
Sep 17, 2021 | 49.34 | 49.72 | 48.16 | 48.34 | 4,183,635 | -1.26(-2.55%) |
Sep 16, 2021 | 50.34 | 50.34 | 49.14 | 49.61 | 1,421,346 | -0.40(-0.80%) |
Sep 15, 2021 | 48.64 | 50.03 | 48.15 | 50.01 | 1,899,200 | +1.47(+3.03%) |
Sep 14, 2021 | 48.47 | 48.72 | 48.16 | 48.53 | 1,551,966 | +0.15(+0.31%) |
Sep 13, 2021 | 48.44 | 48.75 | 48.00 | 48.38 | 1,654,888 | +0.25(+0.51%) |
Sep 10, 2021 | 48.58 | 48.61 | 48.06 | 48.13 | 1,498,541 | -0.09(-0.20%) |
Sep 09, 2021 | 48.32 | 48.48 | 47.95 | 48.23 | 1,318,970 | -0.05(-0.10%) |
Sep 08, 2021 | 48.08 | 48.30 | 47.66 | 48.28 | 1,112,201 | +0.01(+0.02%) |
Sep 07, 2021 | 48.27 | 48.85 | 48.01 | 48.27 | 1,497,497 | -0.01(-0.02%) |
Sep 03, 2021 | 48.72 | 48.76 | 47.64 | 48.28 | 1,069,946 | -0.40(-0.82%) |
Sep 02, 2021 | 49.34 | 49.45 | 48.50 | 48.68 | 1,529,066 | -0.62(-1.25%) |
Sep 01, 2021 | 50.16 | 50.49 | 49.11 | 49.29 | 1,657,133 | -0.74(-1.48%) |
Aug 31, 2021 | 49.46 | 50.14 | 49.40 | 50.03 | 2,993,155 | +0.58(+1.17%) |
Aug 30, 2021 | 49.55 | 49.84 | 49.28 | 49.45 | 914,355 | +0.03(+0.06%) |
Aug 27, 2021 | 48.95 | 49.56 | 48.76 | 49.43 | 875,132 | +0.47(+0.95%) |
Aug 26, 2021 | 49.59 | 49.61 | 48.81 | 48.96 | 1,390,327 | -0.77(-1.55%) |
Aug 25, 2021 | 48.78 | 49.95 | 48.78 | 49.73 | 1,311,803 | +0.96(+1.97%) |
Aug 24, 2021 | 47.94 | 49.05 | 47.94 | 48.77 | 1,096,055 | +0.63(+1.30%) |
Aug 23, 2021 | 48.40 | 48.72 | 48.10 | 48.14 | 1,409,490 | -0.25(-0.51%) |
Aug 20, 2021 | 48.17 | 48.58 | 47.85 | 48.39 | 1,149,075 | +0.12(+0.26%) |
Aug 19, 2021 | 47.38 | 48.33 | 47.38 | 48.27 | 2,365,005 | +0.23(+0.47%) |
Aug 18, 2021 | 47.51 | 48.60 | 47.30 | 48.04 | 2,080,732 | +0.50(+1.06%) |
Aug 17, 2021 | 47.58 | 47.96 | 46.87 | 47.54 | 1,476,416 | -0.45(-0.93%) |
Aug 16, 2021 | 47.67 | 48.00 | 46.90 | 47.98 | 1,467,910 | +0.05(+0.10%) |
Aug 13, 2021 | 48.22 | 48.45 | 47.82 | 47.94 | 865,907 | -0.38(-0.79%) |
Aug 12, 2021 | 48.65 | 49.00 | 48.11 | 48.32 | 1,293,361 | -0.28(-0.59%) |
Aug 11, 2021 | 48.27 | 48.71 | 47.81 | 48.60 | 1,488,886 | +0.27(+0.55%) |
Aug 10, 2021 | 47.68 | 48.69 | 47.63 | 48.33 | 908,526 | +0.39(+0.81%) |
Aug 09, 2021 | 48.13 | 48.22 | 47.55 | 47.94 | 925,529 | -0.32(-0.67%) |
Aug 06, 2021 | 48.39 | 48.80 | 48.03 | 48.27 | 920,018 | +0.28(+0.59%) |
Aug 05, 2021 | 48.49 | 48.89 | 47.47 | 47.98 | 1,705,747 | -0.36(-0.75%) |
Aug 04, 2021 | 49.21 | 49.42 | 48.33 | 48.34 | 1,324,171 | -1.14(-2.30%) |
Aug 03, 2021 | 48.58 | 49.65 | 48.22 | 49.48 | 1,539,252 | +1.04(+2.16%) |