Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 56.13 | 58.37 | 55.98 | 57.68 | 5,270,418 | +1.66(+2.96%) |
Oct 28, 2021 | 54.20 | 56.50 | 52.92 | 56.02 | 6,097,977 | +1.82(+3.36%) |
Oct 27, 2021 | 55.20 | 57.49 | 53.59 | 54.20 | 8,168,179 | +1.62(+3.08%) |
Oct 26, 2021 | 55.09 | 52.58 | 52.58 | 3,521,970 | -1.65(-3.04%) | |
Oct 25, 2021 | 52.08 | 54.60 | 51.75 | 54.23 | 3,335,906 | +2.54(+4.91%) |
Oct 22, 2021 | 52.66 | 50.79 | 51.69 | 3,574,075 | -1.27(-2.40%) | |
Oct 21, 2021 | 51.76 | 53.69 | 51.40 | 52.96 | 4,465,022 | +1.24(+2.40%) |
Oct 20, 2021 | 51.79 | 52.26 | 50.68 | 51.72 | 3,903,965 | +0.10(+0.19%) |
Oct 19, 2021 | 49.13 | 52.84 | 48.84 | 51.62 | 7,825,914 | +2.99(+6.15%) |
Oct 18, 2021 | 47.97 | 49.14 | 47.80 | 48.63 | 3,752,219 | -0.01(-0.02%) |
Oct 15, 2021 | 49.97 | 50.60 | 48.52 | 48.64 | 7,270,799 | -0.77(-1.56%) |
Oct 14, 2021 | 50.07 | 51.25 | 48.45 | 49.41 | 4,672,565 | -0.25(-0.50%) |
Oct 13, 2021 | 49.54 | 51.42 | 48.38 | 49.66 | 6,791,877 | +0.77(+1.57%) |
Oct 12, 2021 | 45.17 | 49.25 | 45.17 | 48.89 | 9,997,341 | +3.83(+8.50%) |
Oct 11, 2021 | 43.68 | 46.88 | 43.68 | 45.06 | 7,317,026 | +1.84(+4.26%) |
Oct 08, 2021 | 43.97 | 44.57 | 42.80 | 43.22 | 2,532,208 | -0.79(-1.80%) |
Oct 07, 2021 | 41.27 | 44.49 | 41.04 | 44.01 | 6,300,165 | +3.11(+7.60%) |
Oct 06, 2021 | 40.30 | 41.56 | 39.94 | 40.90 | 5,269,767 | -0.11(-0.27%) |
Oct 05, 2021 | 41.11 | 41.63 | 40.27 | 41.01 | 4,774,971 | +0.02(+0.05%) |
Oct 04, 2021 | 43.70 | 43.77 | 40.67 | 40.99 | 6,243,765 | -3.56(-7.99%) |
Oct 01, 2021 | 44.85 | 45.53 | 44.04 | 44.55 | 5,686,232 | +0.55(+1.25%) |
Sep 30, 2021 | 41.57 | 44.58 | 41.53 | 44.00 | 7,170,222 | +2.39(+5.74%) |
Sep 29, 2021 | 43.17 | 43.35 | 41.49 | 41.61 | 3,922,928 | -1.34(-3.12%) |
Sep 28, 2021 | 44.26 | 45.00 | 42.90 | 42.95 | 4,306,813 | -2.08(-4.62%) |
Sep 27, 2021 | 42.81 | 45.63 | 41.21 | 45.03 | 6,514,493 | +2.01(+4.67%) |
Sep 24, 2021 | 44.20 | 45.10 | 42.93 | 43.02 | 4,589,681 | -1.54(-3.46%) |
Sep 23, 2021 | 45.33 | 45.45 | 43.84 | 44.56 | 3,936,703 | -0.14(-0.31%) |
Sep 22, 2021 | 43.08 | 44.97 | 42.06 | 44.70 | 4,482,946 | +1.51(+3.50%) |
Sep 21, 2021 | 43.18 | 43.65 | 42.35 | 43.19 | 4,331,180 | +0.37(+0.86%) |
Sep 20, 2021 | 43.14 | 43.71 | 41.77 | 42.82 | 6,549,332 | -2.09(-4.65%) |
Sep 17, 2021 | 43.67 | 45.16 | 43.40 | 44.91 | 14,183,544 | +1.15(+2.63%) |
Sep 16, 2021 | 42.50 | 44.05 | 42.05 | 43.76 | 5,334,974 | +0.93(+2.17%) |
Sep 15, 2021 | 44.19 | 44.50 | 42.54 | 42.83 | 6,801,973 | -1.66(-3.73%) |
Sep 14, 2021 | 46.00 | 47.03 | 43.62 | 44.49 | 6,358,582 | -1.46(-3.18%) |
Sep 13, 2021 | 45.00 | 46.93 | 42.30 | 45.95 | 9,110,460 | +1.25(+2.80%) |
Sep 10, 2021 | 46.04 | 47.70 | 44.65 | 44.70 | 9,123,075 | +0.09(+0.20%) |
Sep 09, 2021 | 44.58 | 45.38 | 43.59 | 44.61 | 4,314,237 | -0.23(-0.51%) |
Sep 08, 2021 | 46.78 | 47.72 | 44.78 | 44.84 | 5,063,327 | -0.66(-1.45%) |
Sep 07, 2021 | 45.49 | 46.86 | 45.20 | 45.50 | 4,068,744 | -0.04(-0.09%) |
Sep 03, 2021 | 47.14 | 47.46 | 45.27 | 45.54 | 3,806,809 | -1.85(-3.90%) |
Sep 02, 2021 | 47.57 | 48.53 | 46.52 | 47.39 | 6,310,037 | +0.39(+0.83%) |
Sep 01, 2021 | 46.98 | 47.90 | 46.29 | 47.00 | 11,545,731 | +2.75(+6.21%) |
Aug 31, 2021 | 44.76 | 45.89 | 43.88 | 44.25 | 4,073,286 | -0.42(-0.94%) |
Aug 30, 2021 | 44.95 | 45.26 | 43.38 | 44.67 | 4,121,130 | +0.29(+0.65%) |
Aug 27, 2021 | 44.03 | 45.48 | 43.87 | 44.38 | 3,666,700 | +0.00(+0.00%) |
Aug 26, 2021 | 44.58 | 46.21 | 44.03 | 44.38 | 3,360,288 | -0.40(-0.89%) |
Aug 25, 2021 | 44.56 | 45.34 | 43.76 | 44.78 | 2,692,622 | +0.37(+0.83%) |
Aug 24, 2021 | 44.63 | 45.60 | 44.15 | 44.41 | 3,427,944 | -0.18(-0.40%) |
Aug 23, 2021 | 42.82 | 44.89 | 42.50 | 44.59 | 5,919,113 | +2.47(+5.86%) |
Aug 20, 2021 | 40.78 | 42.54 | 40.74 | 42.12 | 4,080,760 | +1.12(+2.73%) |
Aug 19, 2021 | 41.92 | 42.84 | 40.97 | 41.00 | 4,399,766 | -1.35(-3.19%) |
Aug 18, 2021 | 43.79 | 44.06 | 42.27 | 42.35 | 5,081,897 | -1.23(-2.82%) |
Aug 17, 2021 | 43.53 | 44.38 | 42.35 | 43.58 | 5,620,422 | -0.75(-1.69%) |
Aug 16, 2021 | 46.28 | 46.48 | 44.05 | 44.33 | 6,571,284 | -2.36(-5.05%) |
Aug 13, 2021 | 49.57 | 49.57 | 46.41 | 46.69 | 4,456,234 | -3.21(-6.43%) |
Aug 12, 2021 | 48.77 | 50.21 | 48.35 | 49.90 | 3,014,529 | +0.93(+1.90%) |
Aug 11, 2021 | 49.64 | 49.74 | 47.33 | 48.97 | 4,783,180 | -0.53(-1.07%) |
Aug 10, 2021 | 51.63 | 52.18 | 49.41 | 49.50 | 2,963,308 | -1.68(-3.28%) |
Aug 09, 2021 | 48.72 | 51.84 | 48.65 | 51.18 | 5,346,588 | +2.81(+5.81%) |
Aug 06, 2021 | 50.74 | 51.05 | 47.80 | 48.37 | 10,983,255 | -5.09(-9.52%) |
Aug 05, 2021 | 52.55 | 53.56 | 51.82 | 53.46 | 2,909,481 | +0.71(+1.35%) |
Aug 04, 2021 | 53.21 | 54.14 | 52.16 | 52.75 | 2,609,277 | -0.84(-1.57%) |
Aug 03, 2021 | 52.08 | 54.67 | 52.00 | 53.59 | 4,311,499 | +2.39(+4.67%) |