Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 59.15 | 59.43 | 58.50 | 58.62 | 26,356,860 | +0.15(+0.25%) |
Oct 28, 2021 | 58.03 | 58.62 | 57.86 | 58.48 | 18,266,290 | +0.16(+0.28%) |
Oct 27, 2021 | 59.25 | 59.33 | 58.17 | 58.31 | 24,494,256 | -1.55(-2.60%) |
Oct 26, 2021 | 58.64 | 59.96 | 59.87 | 28,139,634 | +1.35(+2.32%) | |
Oct 25, 2021 | 57.94 | 58.57 | 57.81 | 58.51 | 19,721,942 | +1.12(+1.95%) |
Oct 22, 2021 | 57.08 | 57.49 | 56.69 | 57.40 | 15,689,895 | +0.39(+0.69%) |
Oct 21, 2021 | 57.71 | 57.87 | 56.69 | 57.00 | 18,213,252 | -1.05(-1.82%) |
Oct 20, 2021 | 57.19 | 58.08 | 57.03 | 58.06 | 15,730,308 | +0.32(+0.55%) |
Oct 19, 2021 | 57.17 | 57.84 | 56.99 | 57.74 | 20,818,596 | +0.85(+1.50%) |
Oct 18, 2021 | 57.37 | 57.41 | 56.62 | 56.89 | 20,105,188 | -0.03(-0.05%) |
Oct 15, 2021 | 57.04 | 57.35 | 56.78 | 56.91 | 17,697,748 | +0.54(+0.95%) |
Oct 14, 2021 | 56.11 | 56.58 | 55.62 | 56.38 | 20,435,146 | +0.85(+1.52%) |
Oct 13, 2021 | 55.27 | 55.82 | 54.75 | 55.53 | 16,535,224 | -0.15(-0.28%) |
Oct 12, 2021 | 55.99 | 56.36 | 55.33 | 55.69 | 22,207,240 | -0.29(-0.52%) |
Oct 11, 2021 | 57.31 | 57.34 | 55.92 | 55.98 | 24,320,766 | -0.56(-1.00%) |
Oct 08, 2021 | 55.69 | 56.75 | 55.69 | 56.54 | 24,399,920 | +1.38(+2.51%) |
Oct 07, 2021 | 55.11 | 55.54 | 54.69 | 55.16 | 21,455,406 | +0.15(+0.28%) |
Oct 06, 2021 | 54.99 | 55.57 | 54.33 | 55.00 | 27,802,682 | -1.03(-1.83%) |
Oct 05, 2021 | 56.84 | 57.01 | 55.49 | 56.03 | 32,583,096 | -0.09(-0.16%) |
Oct 04, 2021 | 55.76 | 56.44 | 55.42 | 56.12 | 37,319,752 | +0.72(+1.30%) |
Oct 01, 2021 | 54.02 | 55.46 | 54.02 | 55.40 | 26,841,854 | +1.92(+3.59%) |
Sep 30, 2021 | 54.67 | 54.71 | 53.49 | 53.49 | 34,407,912 | -0.96(-1.77%) |
Sep 29, 2021 | 54.41 | 54.73 | 53.69 | 54.45 | 26,019,788 | -0.04(-0.07%) |
Sep 28, 2021 | 54.47 | 54.98 | 54.11 | 54.49 | 41,364,968 | +0.56(+1.05%) |
Sep 27, 2021 | 53.51 | 54.38 | 53.49 | 53.92 | 36,258,264 | +1.55(+2.97%) |
Sep 24, 2021 | 51.56 | 52.58 | 51.54 | 52.37 | 24,555,758 | +0.46(+0.89%) |
Sep 23, 2021 | 50.39 | 52.05 | 50.27 | 51.90 | 25,365,262 | +1.70(+3.39%) |
Sep 22, 2021 | 49.49 | 50.83 | 49.44 | 50.20 | 28,239,778 | +1.43(+2.93%) |
Sep 21, 2021 | 49.44 | 49.57 | 48.42 | 48.77 | 21,658,656 | -0.05(-0.09%) |
Sep 20, 2021 | 48.90 | 49.26 | 48.16 | 48.82 | 30,298,712 | -1.34(-2.67%) |
Sep 17, 2021 | 50.32 | 51.60 | 50.10 | 50.16 | 33,030,206 | -0.60(-1.18%) |
Sep 16, 2021 | 51.34 | 51.34 | 50.47 | 50.76 | 19,682,828 | -0.55(-1.06%) |
Sep 15, 2021 | 50.35 | 51.41 | 50.29 | 51.30 | 25,556,954 | +1.67(+3.37%) |
Sep 14, 2021 | 50.64 | 50.71 | 49.48 | 49.63 | 21,926,602 | -0.72(-1.43%) |
Sep 13, 2021 | 49.69 | 50.85 | 49.67 | 50.35 | 24,245,358 | +1.26(+2.57%) |
Sep 10, 2021 | 50.18 | 50.19 | 49.06 | 49.08 | 16,663,398 | -0.10(-0.20%) |
Sep 09, 2021 | 48.76 | 50.01 | 48.47 | 49.18 | 21,690,818 | +0.04(+0.07%) |
Sep 08, 2021 | 49.82 | 50.18 | 49.11 | 49.15 | 20,617,334 | -0.45(-0.92%) |
Sep 07, 2021 | 49.71 | 50.26 | 49.53 | 49.60 | 15,787,715 | -0.29(-0.58%) |
Sep 03, 2021 | 50.12 | 50.30 | 49.64 | 49.89 | 15,249,085 | -0.19(-0.38%) |
Sep 02, 2021 | 49.37 | 50.59 | 49.35 | 50.08 | 25,623,018 | +1.19(+2.44%) |
Sep 01, 2021 | 49.55 | 49.79 | 48.74 | 48.89 | 23,800,190 | -0.68(-1.38%) |
Aug 31, 2021 | 49.95 | 50.29 | 49.52 | 49.58 | 29,804,380 | -0.58(-1.16%) |
Aug 30, 2021 | 51.14 | 51.23 | 50.12 | 50.16 | 15,488,508 | -0.55(-1.09%) |
Aug 27, 2021 | 50.38 | 51.12 | 49.75 | 50.71 | 17,400,660 | +0.96(+1.94%) |
Aug 26, 2021 | 50.19 | 50.50 | 49.67 | 49.75 | 13,016,788 | -0.68(-1.35%) |
Aug 25, 2021 | 50.23 | 50.71 | 49.89 | 50.43 | 14,588,016 | +0.09(+0.18%) |
Aug 24, 2021 | 50.28 | 50.78 | 50.02 | 50.34 | 19,699,920 | +0.41(+0.82%) |
Aug 23, 2021 | 49.06 | 50.07 | 47.96 | 49.93 | 23,807,204 | +1.97(+4.11%) |
Aug 20, 2021 | 47.53 | 48.32 | 47.38 | 47.96 | 18,606,114 | +0.01(+0.02%) |
Aug 19, 2021 | 48.62 | 48.83 | 47.37 | 47.95 | 34,003,684 | -1.51(-3.05%) |
Aug 18, 2021 | 50.39 | 50.74 | 49.39 | 49.46 | 24,115,114 | -1.06(-2.11%) |
Aug 17, 2021 | 50.47 | 51.19 | 50.01 | 50.52 | 17,861,620 | -0.35(-0.68%) |
Aug 16, 2021 | 50.94 | 51.00 | 50.26 | 50.87 | 18,656,050 | -0.75(-1.46%) |
Aug 13, 2021 | 51.86 | 51.89 | 51.19 | 51.62 | 22,064,158 | -0.53(-1.01%) |
Aug 12, 2021 | 52.19 | 52.55 | 51.71 | 52.15 | 21,144,426 | -0.12(-0.23%) |
Aug 11, 2021 | 52.12 | 52.40 | 51.70 | 52.27 | 20,379,742 | +0.15(+0.29%) |
Aug 10, 2021 | 51.43 | 52.28 | 51.33 | 52.11 | 18,236,136 | +0.88(+1.71%) |
Aug 09, 2021 | 51.17 | 51.52 | 50.91 | 51.24 | 19,893,926 | -0.59(-1.14%) |
Aug 06, 2021 | 51.65 | 52.02 | 51.53 | 51.83 | 16,621,406 | +0.59(+1.15%) |
Aug 05, 2021 | 51.17 | 51.68 | 50.91 | 51.24 | 16,944,844 | +0.32(+0.63%) |
Aug 04, 2021 | 51.23 | 51.84 | 50.91 | 50.91 | 23,293,126 | -1.22(-2.34%) |
Aug 03, 2021 | 51.57 | 52.32 | 50.99 | 52.13 | 20,324,260 | +0.56(+1.08%) |