Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.25 | 40.55 | 39.21 | 39.41 | 33,423,256 | -1.38(-3.38%) |
Oct 28, 2021 | 39.53 | 40.80 | 39.19 | 40.79 | 32,719,100 | +1.48(+3.76%) |
Oct 27, 2021 | 40.90 | 41.28 | 39.26 | 39.31 | 28,702,320 | -1.16(-2.87%) |
Oct 26, 2021 | 41.29 | 40.47 | 40.47 | 55,842,656 | -0.80(-1.94%) | |
Oct 25, 2021 | 39.40 | 41.42 | 39.24 | 41.27 | 46,851,104 | +2.39(+6.15%) |
Oct 22, 2021 | 39.96 | 40.39 | 38.54 | 38.88 | 28,017,944 | -1.09(-2.73%) |
Oct 21, 2021 | 39.51 | 40.60 | 39.37 | 39.97 | 25,365,172 | +0.19(+0.48%) |
Oct 20, 2021 | 39.97 | 40.34 | 39.16 | 39.78 | 25,100,834 | -0.25(-0.62%) |
Oct 19, 2021 | 40.27 | 40.90 | 39.56 | 40.03 | 37,777,116 | +0.42(+1.06%) |
Oct 18, 2021 | 37.49 | 39.84 | 37.27 | 39.61 | 43,436,756 | +1.90(+5.04%) |
Oct 15, 2021 | 36.99 | 38.29 | 36.94 | 37.71 | 48,176,460 | +1.43(+3.94%) |
Oct 14, 2021 | 36.21 | 36.45 | 35.60 | 36.28 | 29,842,484 | +0.04(+0.11%) |
Oct 13, 2021 | 35.78 | 36.68 | 35.47 | 36.24 | 33,374,016 | +0.73(+2.06%) |
Oct 12, 2021 | 35.70 | 36.05 | 35.18 | 35.51 | 26,577,072 | -0.13(-0.36%) |
Oct 11, 2021 | 36.09 | 36.52 | 35.53 | 35.64 | 25,357,238 | -0.19(-0.53%) |
Oct 08, 2021 | 36.44 | 36.55 | 35.83 | 35.83 | 31,968,460 | -0.16(-0.44%) |
Oct 07, 2021 | 35.44 | 36.64 | 34.91 | 35.99 | 67,864,576 | +2.33(+6.92%) |
Oct 06, 2021 | 33.41 | 34.16 | 33.17 | 33.66 | 22,849,774 | -0.21(-0.62%) |
Oct 05, 2021 | 33.30 | 34.31 | 33.30 | 33.87 | 26,409,478 | +0.47(+1.41%) |
Oct 04, 2021 | 35.02 | 35.02 | 33.27 | 33.40 | 40,759,176 | -1.98(-5.60%) |
Oct 01, 2021 | 36.63 | 36.67 | 35.26 | 35.38 | 34,919,952 | -0.25(-0.70%) |
Sep 30, 2021 | 35.63 | 35.98 | 35.29 | 35.63 | 25,737,432 | +0.50(+1.42%) |
Sep 29, 2021 | 35.44 | 36.36 | 35.02 | 35.13 | 33,513,652 | +0.08(+0.23%) |
Sep 28, 2021 | 36.28 | 37.03 | 34.93 | 35.05 | 37,450,704 | -1.72(-4.68%) |
Sep 27, 2021 | 35.43 | 36.86 | 34.43 | 36.77 | 36,050,752 | +1.39(+3.93%) |
Sep 24, 2021 | 35.59 | 36.07 | 35.20 | 35.38 | 23,767,712 | -0.63(-1.75%) |
Sep 23, 2021 | 36.20 | 36.50 | 35.57 | 36.01 | 27,133,804 | +0.31(+0.87%) |
Sep 22, 2021 | 35.21 | 35.83 | 35.12 | 35.70 | 26,538,960 | +0.80(+2.29%) |
Sep 21, 2021 | 35.52 | 35.82 | 34.88 | 34.90 | 31,665,240 | -0.27(-0.77%) |
Sep 20, 2021 | 36.11 | 36.28 | 34.54 | 35.17 | 57,516,140 | -2.34(-6.24%) |
Sep 17, 2021 | 37.30 | 37.57 | 36.97 | 37.51 | 29,615,404 | +0.42(+1.13%) |
Sep 16, 2021 | 37.54 | 37.67 | 36.74 | 37.09 | 33,676,048 | -0.94(-2.47%) |
Sep 15, 2021 | 38.00 | 38.15 | 36.95 | 38.03 | 27,012,196 | +0.14(+0.37%) |
Sep 14, 2021 | 38.49 | 39.40 | 37.69 | 37.89 | 30,835,018 | -0.50(-1.30%) |
Sep 13, 2021 | 38.01 | 38.39 | 36.56 | 38.39 | 38,357,996 | +0.41(+1.08%) |
Sep 10, 2021 | 38.62 | 39.52 | 37.90 | 37.98 | 29,314,992 | -0.47(-1.22%) |
Sep 09, 2021 | 37.98 | 38.85 | 37.55 | 38.45 | 33,793,240 | +0.31(+0.81%) |
Sep 08, 2021 | 39.17 | 39.43 | 37.81 | 38.14 | 51,734,272 | -2.45(-6.04%) |
Sep 07, 2021 | 40.85 | 41.86 | 40.59 | 40.59 | 35,138,480 | +0.22(+0.54%) |
Sep 03, 2021 | 40.11 | 40.97 | 39.83 | 40.37 | 30,385,276 | +0.02(+0.05%) |
Sep 02, 2021 | 39.06 | 41.01 | 38.90 | 40.35 | 43,872,760 | +1.27(+3.25%) |
Sep 01, 2021 | 37.49 | 39.93 | 37.20 | 39.08 | 56,865,452 | -0.23(-0.59%) |
Aug 31, 2021 | 38.24 | 39.39 | 37.90 | 39.31 | 44,907,760 | +1.51(+3.99%) |
Aug 30, 2021 | 38.17 | 38.28 | 36.64 | 37.80 | 38,107,804 | -0.25(-0.66%) |
Aug 27, 2021 | 38.23 | 38.47 | 37.83 | 38.05 | 23,508,344 | -0.21(-0.55%) |
Aug 26, 2021 | 38.63 | 39.74 | 37.81 | 38.26 | 34,411,904 | -0.69(-1.77%) |
Aug 25, 2021 | 38.66 | 39.13 | 38.18 | 38.95 | 25,630,734 | +0.01(+0.03%) |
Aug 24, 2021 | 39.24 | 39.61 | 38.63 | 38.94 | 37,864,820 | +0.77(+2.02%) |
Aug 23, 2021 | 37.44 | 38.38 | 37.04 | 38.17 | 39,508,016 | +1.25(+3.39%) |
Aug 20, 2021 | 36.63 | 39.79 | 36.60 | 36.92 | 43,491,328 | +0.63(+1.74%) |
Aug 19, 2021 | 37.89 | 38.15 | 36.24 | 36.29 | 56,649,044 | -2.57(-6.61%) |
Aug 18, 2021 | 38.49 | 39.63 | 37.95 | 38.86 | 48,241,952 | +0.76(+1.99%) |
Aug 17, 2021 | 37.46 | 39.02 | 36.83 | 38.10 | 60,799,648 | -0.52(-1.35%) |
Aug 16, 2021 | 39.46 | 39.60 | 38.08 | 38.62 | 66,521,380 | -2.41(-5.87%) |
Aug 13, 2021 | 41.90 | 42.28 | 40.61 | 41.03 | 39,161,156 | -1.44(-3.39%) |
Aug 12, 2021 | 44.35 | 44.40 | 41.55 | 42.47 | 50,731,748 | -1.50(-3.41%) |
Aug 11, 2021 | 44.71 | 45.12 | 43.15 | 43.97 | 33,728,024 | -0.25(-0.57%) |
Aug 10, 2021 | 45.47 | 46.38 | 44.10 | 44.22 | 29,516,952 | -0.99(-2.19%) |
Aug 09, 2021 | 43.70 | 45.48 | 43.70 | 45.21 | 30,527,944 | +1.37(+3.12%) |
Aug 06, 2021 | 45.55 | 45.80 | 43.45 | 43.84 | 38,016,436 | -1.76(-3.86%) |
Aug 05, 2021 | 44.75 | 46.30 | 44.02 | 45.60 | 33,342,158 | +0.51(+1.13%) |
Aug 04, 2021 | 45.47 | 45.80 | 44.56 | 45.09 | 35,435,848 | +0.52(+1.17%) |
Aug 03, 2021 | 45.23 | 45.80 | 43.76 | 44.57 | 45,987,920 | -1.28(-2.79%) |