Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.14 | 44.97 | 43.95 | 44.10 | 3,591,115 | -0.02(-0.04%) |
Oct 28, 2021 | 44.46 | 44.85 | 43.99 | 44.11 | 4,270,134 | -0.44(-0.98%) |
Oct 27, 2021 | 46.09 | 46.46 | 44.19 | 44.55 | 5,909,891 | -2.54(-5.39%) |
Oct 26, 2021 | 47.16 | 47.09 | 3,274,539 | +0.05(+0.11%) | ||
Oct 25, 2021 | 47.17 | 47.50 | 46.83 | 47.03 | 2,013,243 | -0.04(-0.09%) |
Oct 22, 2021 | 47.45 | 47.90 | 47.01 | 47.08 | 2,567,884 | -0.12(-0.24%) |
Oct 21, 2021 | 47.48 | 47.75 | 46.82 | 47.19 | 1,891,980 | -0.33(-0.69%) |
Oct 20, 2021 | 46.17 | 47.79 | 46.17 | 47.52 | 3,143,129 | +1.30(+2.82%) |
Oct 19, 2021 | 46.35 | 46.61 | 45.92 | 46.22 | 4,308,141 | -0.72(-1.53%) |
Oct 18, 2021 | 47.03 | 47.37 | 46.79 | 46.94 | 4,165,611 | -0.36(-0.77%) |
Oct 15, 2021 | 49.04 | 49.14 | 46.68 | 47.30 | 8,116,794 | -2.25(-4.53%) |
Oct 14, 2021 | 49.44 | 49.71 | 48.76 | 49.55 | 2,558,908 | +0.47(+0.96%) |
Oct 13, 2021 | 49.21 | 50.22 | 47.99 | 49.08 | 3,425,626 | -0.41(-0.83%) |
Oct 12, 2021 | 49.26 | 50.10 | 48.97 | 49.48 | 2,183,615 | -0.01(-0.02%) |
Oct 11, 2021 | 48.61 | 49.85 | 48.56 | 49.49 | 2,599,118 | +1.21(+2.50%) |
Oct 08, 2021 | 47.98 | 48.55 | 47.98 | 48.29 | 2,745,650 | +0.12(+0.24%) |
Oct 07, 2021 | 48.36 | 48.67 | 48.11 | 48.17 | 1,695,543 | +0.20(+0.43%) |
Oct 06, 2021 | 47.95 | 48.31 | 47.14 | 47.97 | 2,128,773 | -0.28(-0.57%) |
Oct 05, 2021 | 47.84 | 48.54 | 47.42 | 48.24 | 2,338,144 | +0.45(+0.95%) |
Oct 04, 2021 | 47.06 | 48.04 | 47.06 | 47.79 | 3,578,919 | +0.51(+1.07%) |
Oct 01, 2021 | 47.32 | 47.65 | 46.55 | 47.28 | 3,078,523 | +0.27(+0.58%) |
Sep 30, 2021 | 48.31 | 48.33 | 46.96 | 47.01 | 3,431,857 | -1.04(-2.17%) |
Sep 29, 2021 | 47.94 | 48.37 | 47.68 | 48.05 | 2,223,630 | +0.12(+0.25%) |
Sep 28, 2021 | 48.46 | 48.64 | 47.87 | 47.94 | 1,974,586 | -0.26(-0.54%) |
Sep 27, 2021 | 47.75 | 48.54 | 47.75 | 48.20 | 2,115,370 | +0.30(+0.63%) |
Sep 24, 2021 | 48.00 | 48.51 | 47.76 | 47.89 | 2,065,143 | -0.11(-0.23%) |
Sep 23, 2021 | 47.58 | 48.47 | 47.53 | 48.00 | 2,061,929 | +0.82(+1.73%) |
Sep 22, 2021 | 46.86 | 47.59 | 46.79 | 47.19 | 2,580,029 | +0.77(+1.65%) |
Sep 21, 2021 | 47.20 | 47.25 | 46.29 | 46.42 | 2,125,166 | -0.55(-1.18%) |
Sep 20, 2021 | 46.67 | 47.04 | 46.07 | 46.98 | 3,171,488 | -0.61(-1.27%) |
Sep 17, 2021 | 48.49 | 48.65 | 47.35 | 47.58 | 5,438,647 | -1.06(-2.18%) |
Sep 16, 2021 | 48.90 | 49.05 | 48.63 | 48.64 | 2,449,538 | -0.07(-0.14%) |
Sep 15, 2021 | 48.47 | 48.88 | 48.35 | 48.71 | 2,724,910 | +0.16(+0.33%) |
Sep 14, 2021 | 49.32 | 49.32 | 48.47 | 48.55 | 2,406,497 | -0.71(-1.45%) |
Sep 13, 2021 | 49.41 | 49.71 | 49.05 | 49.26 | 2,437,430 | +0.21(+0.43%) |
Sep 10, 2021 | 49.52 | 49.92 | 49.04 | 49.05 | 1,956,062 | -0.19(-0.39%) |
Sep 09, 2021 | 49.05 | 49.68 | 48.98 | 49.25 | 1,792,808 | +0.09(+0.19%) |
Sep 08, 2021 | 49.08 | 49.46 | 48.94 | 49.16 | 2,471,304 | -0.19(-0.39%) |
Sep 07, 2021 | 50.00 | 50.13 | 49.18 | 49.35 | 3,739,523 | -1.03(-2.04%) |
Sep 03, 2021 | 50.69 | 50.77 | 50.17 | 50.37 | 1,971,211 | -0.32(-0.63%) |
Sep 02, 2021 | 50.50 | 50.72 | 50.34 | 50.69 | 1,616,973 | +0.39(+0.77%) |
Sep 01, 2021 | 50.60 | 50.63 | 49.88 | 50.31 | 1,639,787 | -0.21(-0.42%) |
Aug 31, 2021 | 49.87 | 50.67 | 49.84 | 50.52 | 3,186,451 | +0.61(+1.21%) |
Aug 30, 2021 | 50.70 | 50.72 | 49.84 | 49.91 | 2,251,449 | -0.64(-1.26%) |
Aug 27, 2021 | 49.86 | 50.72 | 49.86 | 50.55 | 1,940,560 | +0.89(+1.79%) |
Aug 26, 2021 | 50.01 | 50.01 | 49.53 | 49.66 | 1,515,074 | -0.34(-0.67%) |
Aug 25, 2021 | 49.38 | 50.29 | 49.23 | 50.00 | 1,649,878 | +0.47(+0.95%) |
Aug 24, 2021 | 49.30 | 49.73 | 49.19 | 49.53 | 1,301,027 | +0.38(+0.77%) |
Aug 23, 2021 | 49.65 | 49.65 | 48.89 | 49.15 | 2,390,902 | -0.25(-0.51%) |
Aug 20, 2021 | 48.79 | 49.69 | 48.64 | 49.40 | 1,721,753 | +0.50(+1.03%) |
Aug 19, 2021 | 48.79 | 49.31 | 48.47 | 48.89 | 1,833,056 | -0.33(-0.67%) |
Aug 18, 2021 | 49.26 | 50.18 | 49.13 | 49.22 | 1,999,335 | -0.33(-0.66%) |
Aug 17, 2021 | 49.87 | 49.88 | 49.00 | 49.55 | 2,334,913 | -0.45(-0.91%) |
Aug 16, 2021 | 49.55 | 50.13 | 48.89 | 50.00 | 2,688,992 | +0.22(+0.44%) |
Aug 13, 2021 | 50.08 | 50.18 | 49.59 | 49.79 | 2,001,378 | -0.16(-0.32%) |
Aug 12, 2021 | 50.04 | 50.17 | 49.38 | 49.94 | 2,469,421 | -0.12(-0.23%) |
Aug 11, 2021 | 49.95 | 50.29 | 49.69 | 50.06 | 2,811,032 | +0.37(+0.74%) |
Aug 10, 2021 | 48.91 | 50.19 | 48.88 | 49.69 | 3,387,758 | +0.83(+1.69%) |
Aug 09, 2021 | 48.25 | 49.23 | 48.09 | 48.87 | 5,342,518 | +0.62(+1.28%) |
Aug 06, 2021 | 48.10 | 48.55 | 47.98 | 48.25 | 2,075,560 | +0.39(+0.82%) |
Aug 05, 2021 | 48.40 | 48.70 | 47.73 | 47.86 | 2,393,972 | -0.25(-0.52%) |
Aug 04, 2021 | 48.69 | 48.77 | 48.05 | 48.11 | 1,884,440 | -0.83(-1.69%) |
Aug 03, 2021 | 48.13 | 49.14 | 47.68 | 48.94 | 2,499,851 | +1.00(+2.09%) |