Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2021 | 39.18 | 39.94 | 39.14 | 39.78 | 47,566,712 | +1.04(+2.69%) |
Jul 30, 2021 | 38.80 | 39.08 | 38.63 | 38.74 | 27,365,724 | +0.02(+0.05%) |
Jul 29, 2021 | 39.12 | 39.18 | 38.57 | 38.72 | 32,059,538 | -0.24(-0.63%) |
Jul 28, 2021 | 37.98 | 39.23 | 37.89 | 38.97 | 59,984,560 | +1.21(+3.21%) |
Jul 27, 2021 | 37.50 | 37.84 | 37.29 | 37.76 | 36,343,236 | +0.26(+0.69%) |
Jul 26, 2021 | 37.32 | 37.61 | 37.12 | 37.50 | 26,446,904 | +0.12(+0.31%) |
Jul 23, 2021 | 37.18 | 37.51 | 37.15 | 37.38 | 24,095,940 | +0.19(+0.51%) |
Jul 22, 2021 | 36.88 | 37.26 | 36.68 | 37.19 | 21,084,062 | +0.40(+1.10%) |
Jul 21, 2021 | 36.98 | 36.98 | 36.33 | 36.79 | 30,689,706 | -0.03(-0.07%) |
Jul 20, 2021 | 36.10 | 37.41 | 36.05 | 36.81 | 54,409,188 | +0.81(+2.24%) |
Jul 19, 2021 | 36.00 | 36.19 | 35.59 | 36.01 | 33,245,250 | -0.18(-0.50%) |
Jul 16, 2021 | 36.00 | 36.19 | 35.81 | 36.19 | 27,063,324 | +0.23(+0.65%) |
Jul 15, 2021 | 35.83 | 36.04 | 35.75 | 35.95 | 22,577,920 | +0.13(+0.35%) |
Jul 14, 2021 | 35.62 | 35.89 | 35.57 | 35.83 | 17,714,418 | +0.27(+0.76%) |
Jul 13, 2021 | 35.67 | 35.69 | 35.45 | 35.56 | 13,627,487 | -0.10(-0.28%) |
Jul 12, 2021 | 35.57 | 36.10 | 35.51 | 35.66 | 27,330,584 | +0.13(+0.38%) |
Jul 09, 2021 | 35.45 | 35.96 | 35.39 | 35.52 | 24,061,942 | +0.32(+0.92%) |
Jul 08, 2021 | 34.98 | 35.19 | 34.91 | 35.20 | 25,640,948 | -0.09(-0.25%) |
Jul 07, 2021 | 35.17 | 35.30 | 34.94 | 35.29 | 19,696,990 | +0.05(+0.15%) |
Jul 06, 2021 | 35.41 | 35.56 | 35.01 | 35.24 | 21,109,218 | -0.39(-1.11%) |
Jul 02, 2021 | 35.39 | 35.72 | 35.32 | 35.63 | 18,505,686 | +0.15(+0.43%) |