Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.99 | 39.66 | 38.78 | 39.58 | 33,492,690 | +0.51(+1.30%) |
Oct 28, 2021 | 38.87 | 39.52 | 38.86 | 39.07 | 19,905,966 | +0.19(+0.49%) |
Oct 27, 2021 | 39.33 | 39.42 | 38.62 | 38.88 | 24,657,466 | -0.53(-1.35%) |
Oct 26, 2021 | 39.21 | 39.60 | 39.42 | 32,844,370 | +0.37(+0.95%) | |
Oct 25, 2021 | 39.09 | 39.13 | 38.52 | 39.05 | 25,239,178 | -0.01(-0.02%) |
Oct 22, 2021 | 38.75 | 39.08 | 38.58 | 39.06 | 18,988,532 | +0.27(+0.70%) |
Oct 21, 2021 | 38.97 | 38.99 | 38.40 | 38.78 | 24,453,104 | +0.05(+0.14%) |
Oct 20, 2021 | 38.12 | 39.01 | 38.11 | 38.73 | 25,172,034 | +0.64(+1.69%) |
Oct 19, 2021 | 37.64 | 38.19 | 37.59 | 38.09 | 18,961,334 | +0.70(+1.86%) |
Oct 18, 2021 | 37.51 | 37.74 | 37.14 | 37.39 | 24,014,260 | -0.15(-0.41%) |
Oct 15, 2021 | 37.92 | 38.03 | 37.45 | 37.55 | 26,025,738 | -0.16(-0.43%) |
Oct 14, 2021 | 37.61 | 37.97 | 37.57 | 37.71 | 19,433,626 | +0.23(+0.60%) |
Oct 13, 2021 | 37.78 | 37.93 | 37.05 | 37.48 | 31,160,006 | -0.39(-1.03%) |
Oct 12, 2021 | 38.15 | 38.20 | 37.70 | 37.87 | 17,924,398 | -0.19(-0.50%) |
Oct 11, 2021 | 38.41 | 38.57 | 38.02 | 38.06 | 13,235,839 | -0.35(-0.92%) |
Oct 08, 2021 | 38.67 | 38.83 | 38.31 | 38.41 | 14,121,213 | -0.26(-0.68%) |
Oct 07, 2021 | 38.48 | 38.88 | 38.20 | 38.68 | 21,852,108 | +0.65(+1.71%) |
Oct 06, 2021 | 38.06 | 38.19 | 37.73 | 38.02 | 33,683,384 | -0.27(-0.71%) |
Oct 05, 2021 | 38.49 | 38.70 | 38.26 | 38.30 | 21,369,128 | -0.09(-0.24%) |
Oct 04, 2021 | 38.85 | 39.22 | 38.20 | 38.39 | 31,935,870 | -0.46(-1.19%) |
Oct 01, 2021 | 38.48 | 39.00 | 37.74 | 38.85 | 42,526,304 | -0.07(-0.19%) |
Sep 30, 2021 | 39.63 | 39.86 | 38.89 | 38.92 | 23,324,770 | -0.47(-1.19%) |
Sep 29, 2021 | 39.11 | 39.54 | 38.98 | 39.39 | 19,924,364 | +0.44(+1.14%) |
Sep 28, 2021 | 38.98 | 39.17 | 38.40 | 38.95 | 31,498,514 | -0.48(-1.22%) |
Sep 27, 2021 | 39.74 | 39.93 | 39.37 | 39.43 | 22,047,270 | -0.33(-0.84%) |
Sep 24, 2021 | 39.88 | 40.19 | 39.64 | 39.76 | 17,848,008 | -0.23(-0.57%) |
Sep 23, 2021 | 40.07 | 40.47 | 39.95 | 39.99 | 21,777,588 | +0.22(+0.55%) |
Sep 22, 2021 | 39.81 | 40.17 | 39.66 | 39.77 | 24,872,782 | +0.03(+0.07%) |
Sep 21, 2021 | 40.04 | 40.48 | 39.68 | 39.74 | 26,115,040 | -0.25(-0.63%) |
Sep 20, 2021 | 39.26 | 40.40 | 39.26 | 40.00 | 46,261,368 | +0.28(+0.71%) |
Sep 17, 2021 | 39.97 | 40.23 | 39.19 | 39.72 | 62,348,856 | -0.52(-1.30%) |
Sep 16, 2021 | 40.61 | 40.71 | 39.84 | 40.24 | 24,765,040 | -0.27(-0.67%) |
Sep 15, 2021 | 40.32 | 41.05 | 40.29 | 40.51 | 31,681,238 | +0.05(+0.13%) |
Sep 14, 2021 | 40.42 | 40.96 | 40.31 | 40.46 | 26,622,588 | +0.12(+0.29%) |
Sep 13, 2021 | 41.39 | 41.47 | 40.00 | 40.34 | 40,969,880 | -0.91(-2.22%) |
Sep 10, 2021 | 41.87 | 41.93 | 41.18 | 41.26 | 23,027,802 | -0.40(-0.96%) |
Sep 09, 2021 | 42.05 | 42.28 | 41.49 | 41.65 | 23,946,564 | -0.43(-1.03%) |
Sep 08, 2021 | 42.09 | 42.34 | 41.85 | 42.09 | 17,498,460 | -0.22(-0.51%) |
Sep 07, 2021 | 42.52 | 42.98 | 42.12 | 42.31 | 28,970,718 | -0.08(-0.19%) |
Sep 03, 2021 | 42.44 | 42.56 | 41.94 | 42.39 | 23,023,890 | +0.00(+0.00%) |
Sep 02, 2021 | 42.06 | 42.41 | 41.74 | 42.39 | 28,869,600 | +0.72(+1.74%) |
Sep 01, 2021 | 41.80 | 41.86 | 41.10 | 41.66 | 36,320,912 | -0.03(-0.07%) |
Aug 31, 2021 | 42.28 | 42.66 | 41.56 | 41.69 | 38,171,332 | -0.62(-1.48%) |
Aug 30, 2021 | 41.81 | 42.68 | 41.77 | 42.31 | 28,470,224 | +0.14(+0.34%) |
Aug 27, 2021 | 42.87 | 42.98 | 42.11 | 42.17 | 36,383,852 | -0.71(-1.65%) |
Aug 26, 2021 | 43.16 | 43.58 | 42.80 | 42.88 | 32,057,180 | -0.12(-0.27%) |
Aug 25, 2021 | 43.47 | 43.69 | 42.47 | 42.99 | 56,360,544 | -0.79(-1.80%) |
Aug 24, 2021 | 45.01 | 45.29 | 43.65 | 43.78 | 58,101,544 | -1.40(-3.10%) |
Aug 23, 2021 | 45.51 | 46.48 | 44.88 | 45.18 | 97,883,000 | +1.09(+2.48%) |
Aug 20, 2021 | 44.32 | 45.00 | 44.03 | 44.09 | 38,851,492 | -0.07(-0.16%) |
Aug 19, 2021 | 43.89 | 45.21 | 43.67 | 44.16 | 63,794,744 | -0.46(-1.03%) |
Aug 18, 2021 | 45.45 | 46.93 | 44.50 | 44.62 | 97,885,584 | -1.00(-2.20%) |
Aug 17, 2021 | 44.14 | 45.69 | 44.08 | 45.63 | 76,021,856 | +1.37(+3.09%) |
Aug 16, 2021 | 43.64 | 44.31 | 42.99 | 44.26 | 42,084,028 | +0.39(+0.89%) |
Aug 13, 2021 | 42.90 | 43.89 | 42.82 | 43.87 | 39,096,368 | +1.12(+2.62%) |
Aug 12, 2021 | 42.08 | 42.89 | 41.93 | 42.75 | 32,818,498 | +0.84(+2.01%) |
Aug 11, 2021 | 43.24 | 43.51 | 41.87 | 41.91 | 56,166,480 | -1.70(-3.90%) |
Aug 10, 2021 | 41.81 | 43.95 | 41.53 | 43.61 | 89,692,112 | +2.00(+4.81%) |
Aug 09, 2021 | 40.82 | 41.65 | 40.82 | 41.61 | 35,723,608 | +0.82(+2.02%) |
Aug 06, 2021 | 40.80 | 41.00 | 40.39 | 40.78 | 22,557,848 | +0.01(+0.02%) |
Aug 05, 2021 | 40.72 | 40.85 | 40.45 | 40.78 | 25,963,318 | -0.12(-0.29%) |
Aug 04, 2021 | 41.04 | 41.45 | 40.73 | 40.89 | 47,933,624 | -0.44(-1.07%) |
Aug 03, 2021 | 39.97 | 41.45 | 39.88 | 41.34 | 50,379,788 | +1.56(+3.91%) |