Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.58 | 45.68 | 44.42 | 45.42 | 45,636,428 | +0.85(+1.91%) |
Oct 28, 2021 | 44.62 | 44.57 | 33,760,020 | +0.18(+0.40%) | ||
Oct 27, 2021 | 44.97 | 45.25 | 44.37 | 44.39 | 44,295,776 | -0.36(-0.81%) |
Oct 26, 2021 | 45.79 | 44.75 | 73,758,984 | -1.05(-2.29%) | ||
Oct 25, 2021 | 46.19 | 45.71 | 45.80 | 46,570,168 | -0.05(-0.10%) | |
Oct 22, 2021 | 46.71 | 45.55 | 45.85 | 119,238,424 | -6.06(-11.68%) | |
Oct 21, 2021 | 50.91 | 51.97 | 50.82 | 51.91 | 41,194,456 | +0.58(+1.14%) |
Oct 20, 2021 | 51.21 | 51.43 | 51.05 | 51.32 | 18,173,444 | +0.15(+0.29%) |
Oct 19, 2021 | 50.64 | 51.18 | 50.40 | 51.17 | 19,832,220 | +0.70(+1.40%) |
Oct 18, 2021 | 50.23 | 50.57 | 49.79 | 50.47 | 24,168,286 | -0.01(-0.02%) |
Oct 15, 2021 | 50.24 | 50.51 | 49.88 | 50.48 | 28,190,728 | +0.52(+1.04%) |
Oct 14, 2021 | 49.03 | 50.05 | 48.88 | 49.96 | 28,677,102 | +1.52(+3.14%) |
Oct 13, 2021 | 48.55 | 48.74 | 48.07 | 48.44 | 19,992,248 | +0.08(+0.17%) |
Oct 12, 2021 | 49.65 | 49.79 | 48.21 | 48.36 | 35,355,660 | -1.18(-2.38%) |
Oct 11, 2021 | 49.88 | 50.43 | 49.52 | 49.53 | 15,579,269 | -0.34(-0.69%) |
Oct 08, 2021 | 50.56 | 50.59 | 49.78 | 49.88 | 17,335,016 | -0.34(-0.68%) |
Oct 07, 2021 | 50.35 | 50.97 | 50.16 | 50.22 | 22,331,328 | +0.19(+0.37%) |
Oct 06, 2021 | 49.57 | 50.12 | 49.19 | 50.03 | 21,629,274 | +0.03(+0.06%) |
Oct 05, 2021 | 49.64 | 50.37 | 49.57 | 50.01 | 19,555,854 | +0.41(+0.82%) |
Oct 04, 2021 | 49.99 | 50.36 | 49.20 | 49.60 | 29,500,452 | -0.32(-0.65%) |
Oct 01, 2021 | 49.73 | 50.15 | 49.17 | 49.92 | 21,463,840 | +0.54(+1.09%) |
Sep 30, 2021 | 49.83 | 50.03 | 49.37 | 49.39 | 22,173,626 | -0.19(-0.39%) |
Sep 29, 2021 | 50.05 | 50.10 | 49.29 | 49.58 | 22,189,214 | -0.47(-0.94%) |
Sep 28, 2021 | 50.22 | 50.60 | 50.02 | 50.05 | 26,627,148 | -0.61(-1.21%) |
Sep 27, 2021 | 50.00 | 50.86 | 49.89 | 50.67 | 14,991,244 | +0.41(+0.81%) |
Sep 24, 2021 | 49.84 | 50.45 | 49.80 | 50.26 | 13,999,370 | +0.17(+0.33%) |
Sep 23, 2021 | 49.82 | 50.33 | 49.68 | 50.09 | 17,772,496 | +0.50(+1.01%) |
Sep 22, 2021 | 49.50 | 49.93 | 49.13 | 49.59 | 20,058,124 | +0.58(+1.19%) |
Sep 21, 2021 | 49.31 | 49.54 | 48.97 | 49.01 | 19,380,926 | -0.10(-0.21%) |
Sep 20, 2021 | 49.32 | 49.59 | 48.50 | 49.11 | 37,803,112 | -1.19(-2.36%) |
Sep 17, 2021 | 50.60 | 50.60 | 49.74 | 50.29 | 38,147,296 | -0.53(-1.04%) |
Sep 16, 2021 | 50.85 | 50.93 | 50.28 | 50.82 | 21,427,218 | -0.27(-0.53%) |
Sep 15, 2021 | 50.67 | 51.12 | 50.44 | 51.09 | 20,275,964 | +0.54(+1.06%) |
Sep 14, 2021 | 51.32 | 51.39 | 50.30 | 50.55 | 23,811,630 | -0.42(-0.82%) |
Sep 13, 2021 | 50.62 | 51.43 | 50.44 | 50.97 | 24,419,334 | +1.07(+2.14%) |
Sep 10, 2021 | 49.91 | 50.96 | 49.88 | 49.91 | 21,955,974 | +0.41(+0.82%) |
Sep 09, 2021 | 49.74 | 49.95 | 49.44 | 49.50 | 14,538,589 | -0.16(-0.32%) |
Sep 08, 2021 | 49.80 | 49.97 | 49.12 | 49.65 | 19,672,546 | -0.07(-0.15%) |
Sep 07, 2021 | 49.65 | 50.01 | 49.53 | 49.73 | 15,003,191 | +0.13(+0.26%) |
Sep 03, 2021 | 49.53 | 50.13 | 49.42 | 49.60 | 14,535,083 | -0.21(-0.43%) |
Sep 02, 2021 | 49.87 | 49.95 | 49.45 | 49.81 | 17,129,178 | +0.06(+0.13%) |
Sep 01, 2021 | 50.16 | 50.20 | 49.62 | 49.75 | 20,081,516 | -0.36(-0.72%) |
Aug 31, 2021 | 50.46 | 50.52 | 49.74 | 50.11 | 24,106,044 | +0.10(+0.20%) |
Aug 30, 2021 | 50.29 | 50.86 | 49.83 | 50.01 | 15,784,335 | +0.06(+0.11%) |
Aug 27, 2021 | 49.46 | 50.00 | 49.05 | 49.95 | 17,828,010 | +0.70(+1.43%) |
Aug 26, 2021 | 49.81 | 49.82 | 49.10 | 49.25 | 21,105,422 | -0.63(-1.26%) |
Aug 25, 2021 | 50.13 | 50.27 | 49.80 | 49.88 | 16,246,066 | +0.00(+0.00%) |
Aug 24, 2021 | 49.65 | 50.03 | 49.41 | 49.88 | 21,949,448 | +0.54(+1.09%) |
Aug 23, 2021 | 48.75 | 49.62 | 48.64 | 49.34 | 25,860,676 | +1.13(+2.35%) |
Aug 20, 2021 | 48.35 | 48.55 | 47.66 | 48.21 | 27,757,050 | -0.40(-0.82%) |
Aug 19, 2021 | 48.25 | 48.82 | 47.81 | 48.61 | 24,810,554 | +0.23(+0.48%) |
Aug 18, 2021 | 48.76 | 49.15 | 48.30 | 48.38 | 16,244,306 | -0.46(-0.95%) |
Aug 17, 2021 | 49.28 | 49.29 | 48.40 | 48.84 | 23,750,300 | -0.72(-1.46%) |
Aug 16, 2021 | 49.34 | 49.58 | 49.13 | 49.56 | 19,087,176 | -0.02(-0.04%) |
Aug 13, 2021 | 49.59 | 49.64 | 49.18 | 49.58 | 16,485,999 | -0.05(-0.09%) |
Aug 12, 2021 | 50.21 | 50.22 | 49.36 | 49.63 | 16,259,203 | -0.56(-1.11%) |
Aug 11, 2021 | 50.29 | 50.39 | 49.91 | 50.18 | 20,052,858 | +0.19(+0.37%) |
Aug 10, 2021 | 50.28 | 50.41 | 49.60 | 50.00 | 17,489,388 | -0.10(-0.20%) |
Aug 09, 2021 | 50.13 | 50.43 | 49.90 | 50.10 | 15,825,746 | +0.12(+0.24%) |
Aug 06, 2021 | 49.92 | 50.17 | 49.80 | 49.98 | 20,774,358 | +0.03(+0.06%) |
Aug 05, 2021 | 50.04 | 50.07 | 49.66 | 49.95 | 16,514,279 | +0.31(+0.63%) |
Aug 04, 2021 | 49.96 | 50.14 | 49.45 | 49.64 | 19,121,738 | -0.15(-0.30%) |
Aug 03, 2021 | 49.63 | 49.88 | 49.05 | 49.79 | 17,773,654 | +0.35(+0.71%) |