Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 51.44 | 51.98 | 51.20 | 51.62 | 1,028,249 | +0.03(+0.06%) |
Oct 28, 2021 | 50.69 | 52.04 | 50.69 | 51.59 | 1,084,848 | +0.91(+1.80%) |
Oct 27, 2021 | 51.52 | 51.66 | 50.58 | 50.68 | 552,355 | -0.95(-1.84%) |
Oct 26, 2021 | 51.44 | 51.63 | 536,387 | +0.28(+0.55%) | ||
Oct 25, 2021 | 51.26 | 51.78 | 51.03 | 51.35 | 496,041 | +0.10(+0.20%) |
Oct 22, 2021 | 51.39 | 51.62 | 50.98 | 51.25 | 537,724 | +0.02(+0.04%) |
Oct 21, 2021 | 50.88 | 51.28 | 50.73 | 51.23 | 633,521 | +0.27(+0.53%) |
Oct 20, 2021 | 50.06 | 51.03 | 50.02 | 50.96 | 555,850 | +0.60(+1.19%) |
Oct 19, 2021 | 50.56 | 50.84 | 50.14 | 50.36 | 1,120,429 | +0.12(+0.24%) |
Oct 18, 2021 | 50.24 | 50.67 | 49.84 | 50.24 | 949,796 | -0.38(-0.75%) |
Oct 15, 2021 | 49.73 | 51.05 | 49.63 | 50.62 | 1,746,009 | +1.43(+2.91%) |
Oct 14, 2021 | 48.59 | 49.24 | 48.28 | 49.19 | 1,082,662 | +1.18(+2.46%) |
Oct 13, 2021 | 47.56 | 48.22 | 47.14 | 48.01 | 857,814 | +0.43(+0.90%) |
Oct 12, 2021 | 47.57 | 48.10 | 47.47 | 47.58 | 648,449 | +0.01(+0.02%) |
Oct 11, 2021 | 48.51 | 48.80 | 47.49 | 47.57 | 829,801 | -0.90(-1.86%) |
Oct 08, 2021 | 48.20 | 48.61 | 48.08 | 48.47 | 1,388,470 | +0.16(+0.33%) |
Oct 07, 2021 | 48.32 | 48.73 | 48.19 | 48.31 | 1,145,839 | +0.26(+0.54%) |
Oct 06, 2021 | 47.63 | 48.91 | 47.18 | 48.05 | 2,899,695 | +0.98(+2.08%) |
Oct 05, 2021 | 47.05 | 47.58 | 46.71 | 47.07 | 948,544 | +0.12(+0.26%) |
Oct 04, 2021 | 46.83 | 47.47 | 46.71 | 46.95 | 939,658 | -0.14(-0.30%) |
Oct 01, 2021 | 46.03 | 47.52 | 45.61 | 47.09 | 1,433,704 | +1.19(+2.59%) |
Sep 30, 2021 | 46.66 | 46.75 | 45.87 | 45.90 | 1,520,785 | -0.62(-1.33%) |
Sep 29, 2021 | 46.93 | 47.26 | 46.41 | 46.52 | 1,657,083 | -0.23(-0.49%) |
Sep 28, 2021 | 46.69 | 46.86 | 46.17 | 46.75 | 1,281,760 | +0.06(+0.13%) |
Sep 27, 2021 | 46.35 | 47.39 | 46.20 | 46.69 | 1,112,855 | +0.40(+0.86%) |
Sep 24, 2021 | 45.82 | 46.37 | 45.58 | 46.29 | 1,222,520 | +0.29(+0.63%) |
Sep 23, 2021 | 45.37 | 46.36 | 45.06 | 46.00 | 807,043 | +0.90(+2.00%) |
Sep 22, 2021 | 44.75 | 45.33 | 44.65 | 45.10 | 1,830,718 | +0.69(+1.55%) |
Sep 21, 2021 | 45.14 | 45.18 | 44.24 | 44.41 | 2,061,530 | -0.32(-0.72%) |
Sep 20, 2021 | 44.06 | 44.89 | 43.95 | 44.73 | 1,575,758 | -0.54(-1.19%) |
Sep 17, 2021 | 46.48 | 46.52 | 44.86 | 45.27 | 3,966,936 | -1.46(-3.12%) |
Sep 16, 2021 | 47.29 | 47.68 | 46.70 | 46.73 | 1,039,260 | -0.75(-1.58%) |
Sep 15, 2021 | 46.42 | 47.56 | 46.42 | 47.48 | 1,273,637 | +0.83(+1.78%) |
Sep 14, 2021 | 47.38 | 47.52 | 46.32 | 46.65 | 927,522 | -0.36(-0.77%) |
Sep 13, 2021 | 46.90 | 47.04 | 46.05 | 47.01 | 1,181,192 | +0.71(+1.53%) |
Sep 10, 2021 | 46.05 | 47.00 | 46.04 | 46.30 | 1,175,828 | -0.63(-1.34%) |
Sep 09, 2021 | 47.17 | 47.79 | 46.91 | 46.93 | 865,278 | -0.24(-0.51%) |
Sep 08, 2021 | 47.13 | 47.46 | 46.31 | 47.17 | 863,225 | -0.24(-0.51%) |
Sep 07, 2021 | 48.45 | 48.67 | 47.38 | 47.41 | 1,952,781 | -1.18(-2.43%) |
Sep 03, 2021 | 49.06 | 49.31 | 48.44 | 48.59 | 1,110,316 | -0.57(-1.16%) |
Sep 02, 2021 | 48.73 | 49.55 | 48.56 | 49.16 | 1,130,818 | +0.73(+1.51%) |
Sep 01, 2021 | 48.21 | 48.67 | 47.55 | 48.43 | 1,717,655 | +0.26(+0.54%) |
Aug 31, 2021 | 48.36 | 48.62 | 47.86 | 48.17 | 1,162,583 | -0.13(-0.27%) |
Aug 30, 2021 | 49.00 | 49.15 | 48.28 | 48.30 | 672,265 | -0.45(-0.92%) |
Aug 27, 2021 | 48.19 | 49.23 | 47.90 | 48.75 | 1,308,654 | +0.86(+1.80%) |
Aug 26, 2021 | 48.64 | 48.85 | 47.74 | 47.89 | 959,552 | -0.74(-1.52%) |
Aug 25, 2021 | 48.34 | 48.93 | 48.19 | 48.63 | 663,611 | +0.35(+0.72%) |
Aug 24, 2021 | 47.15 | 48.42 | 47.02 | 48.28 | 918,326 | +1.11(+2.35%) |
Aug 23, 2021 | 47.30 | 47.55 | 47.02 | 47.17 | 612,329 | +0.49(+1.05%) |
Aug 20, 2021 | 46.05 | 46.93 | 45.76 | 46.68 | 1,695,618 | +0.49(+1.06%) |
Aug 19, 2021 | 46.78 | 47.06 | 45.73 | 46.19 | 1,029,751 | -1.32(-2.78%) |
Aug 18, 2021 | 48.21 | 48.55 | 47.50 | 47.51 | 437,200 | -0.79(-1.64%) |
Aug 17, 2021 | 48.21 | 48.70 | 47.61 | 48.30 | 556,047 | -0.53(-1.09%) |
Aug 16, 2021 | 49.34 | 49.57 | 48.45 | 48.83 | 1,296,768 | -0.83(-1.67%) |
Aug 13, 2021 | 50.00 | 50.34 | 49.53 | 49.66 | 1,207,897 | -0.25(-0.50%) |
Aug 12, 2021 | 49.50 | 50.00 | 49.33 | 49.91 | 1,009,836 | +0.21(+0.42%) |
Aug 11, 2021 | 49.59 | 50.00 | 49.05 | 49.70 | 2,411,118 | +0.37(+0.75%) |
Aug 10, 2021 | 48.50 | 49.34 | 48.20 | 49.33 | 1,742,620 | +1.00(+2.07%) |
Aug 09, 2021 | 47.75 | 48.57 | 47.41 | 48.33 | 1,617,593 | +0.28(+0.58%) |
Aug 06, 2021 | 48.45 | 49.10 | 47.64 | 48.05 | 4,345,539 | +0.04(+0.08%) |
Aug 05, 2021 | 47.39 | 48.03 | 46.87 | 48.01 | 2,651,898 | +2.14(+4.67%) |
Aug 04, 2021 | 46.32 | 47.03 | 45.86 | 45.87 | 1,590,276 | -0.94(-2.01%) |
Aug 03, 2021 | 45.99 | 46.97 | 45.38 | 46.81 | 1,898,241 | +0.96(+2.09%) |