Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 44.68 | 45.24 | 44.46 | 44.92 | 1,126,068 | +0.25(+0.57%) |
Oct 28, 2021 | 44.45 | 44.79 | 44.28 | 44.67 | 780,898 | +0.47(+1.07%) |
Oct 27, 2021 | 45.34 | 45.34 | 44.17 | 44.20 | 1,073,086 | -1.29(-2.84%) |
Oct 26, 2021 | 46.99 | 45.49 | 1,379,095 | -1.06(-2.27%) | ||
Oct 25, 2021 | 45.76 | 46.65 | 45.39 | 46.54 | 1,341,776 | +0.83(+1.81%) |
Oct 22, 2021 | 46.01 | 46.06 | 45.49 | 45.72 | 958,358 | -0.35(-0.76%) |
Oct 21, 2021 | 45.10 | 46.17 | 45.09 | 46.06 | 1,109,070 | +1.20(+2.67%) |
Oct 20, 2021 | 44.96 | 45.54 | 44.65 | 44.87 | 1,016,449 | -0.04(-0.08%) |
Oct 19, 2021 | 45.18 | 45.58 | 44.57 | 44.91 | 1,090,229 | +0.10(+0.23%) |
Oct 18, 2021 | 44.61 | 44.92 | 43.98 | 44.80 | 1,424,822 | -0.07(-0.15%) |
Oct 15, 2021 | 45.23 | 45.73 | 44.76 | 44.87 | 1,528,508 | +0.15(+0.34%) |
Oct 14, 2021 | 44.47 | 44.99 | 44.43 | 44.72 | 1,578,689 | +0.29(+0.66%) |
Oct 13, 2021 | 44.01 | 45.00 | 43.44 | 44.42 | 1,950,842 | +0.43(+0.98%) |
Oct 12, 2021 | 43.95 | 44.51 | 43.77 | 43.99 | 1,334,888 | +0.38(+0.88%) |
Oct 11, 2021 | 44.47 | 44.86 | 43.57 | 43.61 | 1,441,630 | -0.68(-1.54%) |
Oct 08, 2021 | 44.52 | 45.12 | 44.16 | 44.29 | 1,365,909 | -0.22(-0.48%) |
Oct 07, 2021 | 43.71 | 45.41 | 43.71 | 44.51 | 2,852,101 | +1.40(+3.24%) |
Oct 06, 2021 | 42.17 | 43.31 | 42.06 | 43.11 | 2,361,150 | +0.64(+1.50%) |
Oct 05, 2021 | 42.48 | 43.75 | 42.21 | 42.48 | 3,177,623 | -1.15(-2.64%) |
Oct 04, 2021 | 43.70 | 44.74 | 43.42 | 43.63 | 2,779,771 | -0.06(-0.13%) |
Oct 01, 2021 | 43.00 | 44.60 | 42.47 | 43.68 | 3,766,852 | +0.93(+2.17%) |
Sep 30, 2021 | 44.50 | 44.50 | 42.71 | 42.76 | 3,694,807 | -3.49(-7.55%) |
Sep 29, 2021 | 46.24 | 46.86 | 45.84 | 46.25 | 1,214,213 | +0.07(+0.16%) |
Sep 28, 2021 | 46.00 | 46.82 | 45.42 | 46.18 | 1,558,537 | -0.04(-0.08%) |
Sep 27, 2021 | 45.53 | 46.61 | 45.30 | 46.21 | 2,522,728 | +1.05(+2.32%) |
Sep 24, 2021 | 46.35 | 46.82 | 44.78 | 45.16 | 4,774,846 | -3.48(-7.16%) |
Sep 23, 2021 | 47.94 | 49.34 | 47.70 | 48.65 | 3,091,470 | +1.28(+2.71%) |
Sep 22, 2021 | 46.85 | 47.81 | 46.67 | 47.37 | 1,783,882 | +0.73(+1.57%) |
Sep 21, 2021 | 47.11 | 47.47 | 45.90 | 46.63 | 1,942,770 | -0.15(-0.32%) |
Sep 20, 2021 | 45.42 | 46.89 | 44.89 | 46.78 | 1,929,515 | +0.31(+0.66%) |
Sep 17, 2021 | 46.12 | 47.49 | 45.87 | 46.48 | 5,198,927 | +0.26(+0.57%) |
Sep 16, 2021 | 46.65 | 47.53 | 46.19 | 46.21 | 1,747,445 | -0.38(-0.82%) |
Sep 15, 2021 | 46.56 | 47.36 | 45.75 | 46.60 | 2,212,457 | +0.01(+0.02%) |
Sep 14, 2021 | 47.41 | 47.57 | 46.09 | 46.59 | 2,489,765 | -0.66(-1.41%) |
Sep 13, 2021 | 48.85 | 48.99 | 47.14 | 47.25 | 2,811,023 | -1.63(-3.33%) |
Sep 10, 2021 | 50.16 | 50.69 | 48.84 | 48.88 | 1,718,422 | -1.39(-2.76%) |
Sep 09, 2021 | 49.61 | 50.51 | 49.05 | 50.27 | 1,739,744 | +0.66(+1.34%) |
Sep 08, 2021 | 50.08 | 50.60 | 49.16 | 49.60 | 2,191,486 | -0.48(-0.95%) |
Sep 07, 2021 | 53.78 | 53.78 | 50.05 | 50.08 | 2,811,282 | -3.46(-6.47%) |
Sep 03, 2021 | 53.90 | 53.90 | 52.96 | 53.55 | 1,263,859 | -0.46(-0.85%) |
Sep 02, 2021 | 53.31 | 54.49 | 53.12 | 54.00 | 1,606,888 | +0.51(+0.95%) |
Sep 01, 2021 | 53.71 | 54.27 | 52.98 | 53.50 | 1,763,510 | +0.41(+0.78%) |
Aug 31, 2021 | 52.37 | 53.11 | 51.99 | 53.09 | 1,886,288 | +0.73(+1.40%) |
Aug 30, 2021 | 53.39 | 53.59 | 52.31 | 52.36 | 1,662,704 | -1.28(-2.39%) |
Aug 27, 2021 | 54.15 | 54.61 | 53.62 | 53.64 | 1,800,567 | -0.52(-0.95%) |
Aug 26, 2021 | 54.14 | 54.14 | 52.94 | 54.15 | 1,811,578 | -0.40(-0.74%) |
Aug 25, 2021 | 56.72 | 56.94 | 54.53 | 54.56 | 2,109,470 | -1.25(-2.23%) |
Aug 24, 2021 | 55.37 | 56.09 | 54.41 | 55.80 | 1,841,958 | +0.85(+1.55%) |
Aug 23, 2021 | 54.82 | 56.37 | 54.31 | 54.95 | 3,391,254 | +0.32(+0.58%) |
Aug 20, 2021 | 56.14 | 57.56 | 53.76 | 54.63 | 16,692,997 | +3.70(+7.26%) |
Aug 19, 2021 | 49.57 | 51.04 | 49.29 | 50.93 | 2,549,429 | +0.64(+1.27%) |
Aug 18, 2021 | 50.51 | 51.13 | 49.96 | 50.30 | 1,668,398 | -0.33(-0.65%) |
Aug 17, 2021 | 51.80 | 51.92 | 50.05 | 50.62 | 1,387,172 | -1.63(-3.12%) |
Aug 16, 2021 | 51.95 | 52.61 | 51.25 | 52.25 | 1,315,739 | -0.19(-0.36%) |
Aug 13, 2021 | 52.99 | 53.24 | 52.18 | 52.44 | 985,140 | -0.88(-1.65%) |
Aug 12, 2021 | 54.31 | 54.78 | 52.82 | 53.32 | 1,314,324 | -0.75(-1.39%) |
Aug 11, 2021 | 53.48 | 54.14 | 52.63 | 54.07 | 1,498,920 | +1.05(+1.98%) |
Aug 10, 2021 | 51.44 | 53.73 | 51.13 | 53.02 | 1,995,487 | +1.76(+3.43%) |
Aug 09, 2021 | 50.90 | 51.58 | 50.22 | 51.26 | 1,225,317 | +0.01(+0.02%) |
Aug 06, 2021 | 51.88 | 52.24 | 51.14 | 51.25 | 949,195 | +0.27(+0.53%) |
Aug 05, 2021 | 50.24 | 51.18 | 50.00 | 50.98 | 1,181,634 | +0.93(+1.85%) |
Aug 04, 2021 | 51.50 | 51.99 | 50.00 | 50.05 | 1,846,328 | -1.98(-3.80%) |
Aug 03, 2021 | 52.72 | 52.83 | 50.93 | 52.03 | 2,488,013 | -0.28(-0.54%) |