Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 50.94 | 52.14 | 50.82 | 50.98 | 1,365,081 | -0.71(-1.38%) |
Oct 28, 2021 | 50.87 | 52.09 | 50.78 | 51.69 | 1,488,598 | +1.32(+2.62%) |
Oct 27, 2021 | 51.33 | 51.63 | 50.35 | 50.37 | 1,539,122 | -0.95(-1.85%) |
Oct 26, 2021 | 51.90 | 51.33 | 1,124,200 | +0.05(+0.09%) | ||
Oct 25, 2021 | 50.99 | 51.67 | 50.82 | 51.28 | 1,086,305 | +0.44(+0.86%) |
Oct 22, 2021 | 50.57 | 51.30 | 50.37 | 50.84 | 1,353,209 | +0.31(+0.62%) |
Oct 21, 2021 | 49.56 | 50.70 | 49.38 | 50.52 | 1,469,849 | +1.15(+2.32%) |
Oct 20, 2021 | 48.32 | 49.39 | 48.13 | 49.38 | 1,368,418 | +1.22(+2.53%) |
Oct 19, 2021 | 48.72 | 48.96 | 48.09 | 48.16 | 1,142,408 | -0.18(-0.37%) |
Oct 18, 2021 | 47.28 | 48.54 | 47.16 | 48.34 | 1,609,161 | +0.68(+1.42%) |
Oct 15, 2021 | 47.25 | 48.09 | 46.90 | 47.66 | 2,374,043 | +1.46(+3.16%) |
Oct 14, 2021 | 44.79 | 46.58 | 44.79 | 46.20 | 2,324,110 | +1.79(+4.04%) |
Oct 13, 2021 | 44.77 | 45.02 | 43.62 | 44.40 | 2,793,690 | -0.42(-0.93%) |
Oct 12, 2021 | 45.58 | 45.83 | 44.74 | 44.82 | 2,855,502 | -0.83(-1.81%) |
Oct 11, 2021 | 46.34 | 46.79 | 45.57 | 45.64 | 2,175,533 | -0.81(-1.74%) |
Oct 08, 2021 | 47.28 | 47.59 | 45.86 | 46.45 | 2,571,226 | -1.29(-2.70%) |
Oct 07, 2021 | 47.59 | 48.21 | 47.53 | 47.74 | 1,558,646 | +0.56(+1.18%) |
Oct 06, 2021 | 46.24 | 47.24 | 45.88 | 47.18 | 1,713,145 | +0.22(+0.47%) |
Oct 05, 2021 | 46.60 | 47.94 | 46.38 | 46.96 | 1,649,656 | +0.36(+0.78%) |
Oct 04, 2021 | 47.83 | 48.37 | 46.42 | 46.60 | 2,099,034 | -1.44(-2.99%) |
Oct 01, 2021 | 47.46 | 48.34 | 46.36 | 48.04 | 2,153,115 | +0.75(+1.60%) |
Sep 30, 2021 | 48.38 | 48.72 | 47.27 | 47.28 | 1,586,379 | -1.00(-2.08%) |
Sep 29, 2021 | 48.33 | 48.66 | 47.27 | 48.29 | 1,917,785 | -0.04(-0.07%) |
Sep 28, 2021 | 50.18 | 50.31 | 48.21 | 48.32 | 2,174,831 | -2.36(-4.67%) |
Sep 27, 2021 | 51.17 | 51.90 | 50.58 | 50.69 | 1,515,617 | -0.10(-0.20%) |
Sep 24, 2021 | 50.97 | 51.12 | 50.36 | 50.79 | 1,179,799 | -0.30(-0.58%) |
Sep 23, 2021 | 50.24 | 51.44 | 50.21 | 51.09 | 1,858,616 | +1.28(+2.58%) |
Sep 22, 2021 | 50.09 | 51.09 | 49.71 | 49.80 | 2,106,281 | +0.04(+0.08%) |
Sep 21, 2021 | 49.49 | 50.09 | 48.72 | 49.76 | 1,998,049 | +0.62(+1.26%) |
Sep 20, 2021 | 48.00 | 49.22 | 47.45 | 49.14 | 2,190,589 | -0.24(-0.48%) |
Sep 17, 2021 | 49.90 | 50.36 | 49.04 | 49.38 | 3,614,998 | -0.50(-1.01%) |
Sep 16, 2021 | 49.63 | 50.23 | 49.41 | 49.89 | 1,581,306 | +0.33(+0.66%) |
Sep 15, 2021 | 49.01 | 49.76 | 48.46 | 49.56 | 1,546,830 | +0.70(+1.43%) |
Sep 14, 2021 | 50.49 | 50.49 | 48.59 | 48.86 | 1,682,690 | -1.46(-2.90%) |
Sep 13, 2021 | 50.43 | 50.82 | 49.40 | 50.32 | 2,474,432 | +0.32(+0.64%) |
Sep 10, 2021 | 50.96 | 51.18 | 49.96 | 50.00 | 1,256,886 | -0.39(-0.78%) |
Sep 09, 2021 | 50.84 | 51.27 | 50.05 | 50.39 | 1,691,260 | -0.40(-0.80%) |
Sep 08, 2021 | 51.10 | 51.52 | 50.27 | 50.80 | 1,345,763 | -0.69(-1.34%) |
Sep 07, 2021 | 52.80 | 52.80 | 51.35 | 51.49 | 1,495,614 | -1.20(-2.28%) |
Sep 03, 2021 | 52.52 | 53.11 | 51.87 | 52.69 | 2,352,388 | +0.08(+0.16%) |
Sep 02, 2021 | 51.85 | 52.87 | 51.68 | 52.60 | 1,937,570 | +1.03(+2.00%) |
Sep 01, 2021 | 51.29 | 52.03 | 50.46 | 51.57 | 1,997,906 | -0.07(-0.14%) |
Aug 31, 2021 | 52.17 | 52.36 | 51.38 | 51.64 | 2,114,391 | -0.58(-1.10%) |
Aug 30, 2021 | 52.91 | 53.05 | 52.19 | 52.22 | 1,241,263 | -0.33(-0.63%) |
Aug 27, 2021 | 51.68 | 52.66 | 51.50 | 52.55 | 1,563,224 | +1.09(+2.11%) |
Aug 26, 2021 | 52.66 | 52.85 | 51.25 | 51.46 | 1,656,299 | -1.25(-2.38%) |
Aug 25, 2021 | 52.35 | 53.45 | 52.23 | 52.72 | 2,103,655 | +0.52(+1.00%) |
Aug 24, 2021 | 51.93 | 52.73 | 51.69 | 52.19 | 2,135,624 | +0.72(+1.41%) |
Aug 23, 2021 | 51.09 | 51.65 | 50.51 | 51.47 | 1,969,487 | +1.09(+2.16%) |
Aug 20, 2021 | 50.03 | 50.42 | 49.11 | 50.38 | 2,404,458 | +0.49(+0.98%) |
Aug 19, 2021 | 51.10 | 51.42 | 49.30 | 49.89 | 2,960,371 | -2.01(-3.88%) |
Aug 18, 2021 | 52.58 | 53.65 | 51.81 | 51.91 | 2,058,899 | -0.53(-1.01%) |
Aug 17, 2021 | 53.39 | 53.39 | 52.19 | 52.44 | 2,504,783 | -1.27(-2.37%) |
Aug 16, 2021 | 53.37 | 53.94 | 52.83 | 53.71 | 2,069,538 | +0.30(+0.57%) |
Aug 13, 2021 | 52.31 | 53.46 | 52.19 | 53.40 | 2,444,116 | +0.97(+1.86%) |
Aug 12, 2021 | 52.63 | 53.35 | 52.04 | 52.43 | 2,042,845 | -0.04(-0.07%) |
Aug 11, 2021 | 51.51 | 52.57 | 51.07 | 52.47 | 2,236,577 | +0.95(+1.85%) |
Aug 10, 2021 | 50.53 | 52.11 | 50.48 | 51.52 | 2,830,804 | +1.28(+2.55%) |
Aug 09, 2021 | 50.39 | 50.84 | 50.09 | 50.23 | 2,012,415 | -0.60(-1.18%) |
Aug 06, 2021 | 49.73 | 50.95 | 49.34 | 50.83 | 2,547,494 | +1.43(+2.90%) |
Aug 05, 2021 | 49.89 | 50.51 | 49.02 | 49.40 | 4,341,785 | -0.59(-1.18%) |
Aug 04, 2021 | 50.39 | 50.89 | 49.82 | 49.99 | 5,459,620 | -0.99(-1.95%) |
Aug 03, 2021 | 50.31 | 51.08 | 48.30 | 50.98 | 9,241,030 | +1.10(+2.20%) |