Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.55 | 36.56 | 35.77 | 35.77 | 77,220,240 | -0.57(-1.57%) |
Sep 29, 2021 | 36.43 | 36.50 | 36.17 | 36.34 | 52,206,176 | +0.03(+0.08%) |
Sep 28, 2021 | 36.91 | 37.08 | 36.26 | 36.31 | 100,863,280 | -0.61(-1.65%) |
Sep 27, 2021 | 36.75 | 37.03 | 36.68 | 36.92 | 61,680,184 | +0.50(+1.36%) |
Sep 24, 2021 | 36.21 | 36.56 | 36.16 | 36.43 | 50,431,408 | +0.19(+0.53%) |
Sep 23, 2021 | 35.71 | 36.41 | 35.66 | 36.24 | 75,495,408 | +0.87(+2.45%) |
Sep 22, 2021 | 35.23 | 35.62 | 35.15 | 35.37 | 61,221,260 | +0.58(+1.67%) |
Sep 21, 2021 | 35.05 | 35.18 | 34.71 | 34.79 | 48,573,648 | -0.05(-0.14%) |
Sep 20, 2021 | 34.87 | 34.96 | 34.34 | 34.84 | 99,677,200 | -0.83(-2.32%) |
Sep 17, 2021 | 35.78 | 36.00 | 35.57 | 35.66 | 87,447,960 | -0.16(-0.45%) |
Sep 16, 2021 | 36.06 | 36.24 | 35.66 | 35.82 | 44,915,784 | -0.10(-0.29%) |
Sep 15, 2021 | 35.57 | 36.01 | 35.53 | 35.93 | 38,313,880 | +0.34(+0.96%) |
Sep 14, 2021 | 36.19 | 36.33 | 35.47 | 35.59 | 48,116,336 | -0.48(-1.34%) |
Sep 13, 2021 | 35.92 | 36.12 | 35.81 | 36.07 | 42,515,468 | +0.41(+1.14%) |
Sep 10, 2021 | 36.13 | 36.17 | 35.65 | 35.66 | 41,465,640 | -0.27(-0.74%) |
Sep 09, 2021 | 35.78 | 36.27 | 35.75 | 35.93 | 35,215,276 | +0.10(+0.29%) |
Sep 08, 2021 | 35.82 | 36.00 | 35.63 | 35.82 | 34,257,744 | -0.09(-0.24%) |
Sep 07, 2021 | 36.25 | 36.25 | 35.91 | 35.91 | 41,326,820 | -0.22(-0.60%) |
Sep 03, 2021 | 36.29 | 36.37 | 36.04 | 36.13 | 36,723,780 | -0.23(-0.63%) |
Sep 02, 2021 | 36.32 | 36.48 | 36.21 | 36.36 | 31,205,480 | +0.12(+0.34%) |
Sep 01, 2021 | 36.47 | 36.49 | 36.11 | 36.23 | 46,378,536 | -0.21(-0.57%) |
Aug 31, 2021 | 36.46 | 36.72 | 36.31 | 36.44 | 52,656,688 | -0.05(-0.13%) |
Aug 30, 2021 | 37.03 | 37.05 | 36.47 | 36.49 | 31,707,914 | -0.52(-1.41%) |
Aug 27, 2021 | 36.57 | 37.02 | 36.56 | 37.01 | 40,581,156 | +0.48(+1.33%) |
Aug 26, 2021 | 36.87 | 36.92 | 36.49 | 36.53 | 40,706,788 | -0.18(-0.49%) |
Aug 25, 2021 | 36.37 | 36.93 | 36.30 | 36.71 | 50,476,256 | +0.43(+1.18%) |
Aug 24, 2021 | 36.13 | 36.37 | 36.10 | 36.28 | 39,698,088 | +0.22(+0.61%) |
Aug 23, 2021 | 35.95 | 36.21 | 35.95 | 36.06 | 30,354,050 | +0.29(+0.82%) |
Aug 20, 2021 | 35.55 | 35.82 | 35.42 | 35.77 | 35,720,728 | +0.22(+0.61%) |
Aug 19, 2021 | 35.43 | 35.81 | 35.32 | 35.55 | 51,636,348 | -0.27(-0.74%) |
Aug 18, 2021 | 36.12 | 36.37 | 35.79 | 35.81 | 44,305,668 | -0.45(-1.23%) |
Aug 17, 2021 | 36.27 | 36.54 | 35.90 | 36.26 | 55,222,012 | -0.26(-0.70%) |
Aug 16, 2021 | 36.37 | 36.55 | 36.06 | 36.52 | 50,613,956 | -0.09(-0.26%) |
Aug 13, 2021 | 36.92 | 36.96 | 36.53 | 36.61 | 45,392,720 | -0.28(-0.75%) |
Aug 12, 2021 | 36.86 | 36.93 | 36.63 | 36.89 | 46,995,068 | +0.07(+0.18%) |
Aug 11, 2021 | 36.51 | 36.83 | 36.34 | 36.82 | 51,048,000 | +0.42(+1.15%) |
Aug 10, 2021 | 36.00 | 36.51 | 35.95 | 36.40 | 43,094,652 | +0.38(+1.05%) |
Aug 09, 2021 | 35.88 | 36.19 | 35.68 | 36.02 | 51,720,036 | +0.09(+0.26%) |
Aug 06, 2021 | 35.55 | 36.00 | 35.54 | 35.93 | 61,203,072 | +0.71(+2.02%) |
Aug 05, 2021 | 34.98 | 35.22 | 34.98 | 35.22 | 39,164,096 | +0.46(+1.31%) |
Aug 04, 2021 | 34.72 | 35.13 | 34.57 | 34.76 | 55,150,684 | -0.29(-0.84%) |
Aug 03, 2021 | 34.79 | 35.10 | 34.28 | 35.06 | 44,577,656 | +0.39(+1.12%) |
Aug 02, 2021 | 34.89 | 35.29 | 34.62 | 34.67 | 50,260,856 | +0.01(+0.03%) |
Jul 30, 2021 | 34.84 | 35.09 | 34.57 | 34.66 | 55,201,172 | -0.28(-0.79%) |
Jul 29, 2021 | 34.78 | 35.08 | 34.63 | 34.93 | 43,650,812 | +0.38(+1.10%) |
Jul 28, 2021 | 34.72 | 34.77 | 34.32 | 34.55 | 45,208,316 | -0.05(-0.14%) |
Jul 27, 2021 | 34.34 | 34.75 | 34.18 | 34.60 | 41,072,100 | -0.01(-0.03%) |
Jul 26, 2021 | 34.34 | 34.68 | 34.33 | 34.61 | 26,750,054 | +0.20(+0.58%) |
Jul 23, 2021 | 34.69 | 34.78 | 34.31 | 34.41 | 38,743,272 | +0.06(+0.17%) |
Jul 22, 2021 | 34.61 | 34.70 | 34.21 | 34.35 | 37,191,608 | -0.38(-1.09%) |
Jul 21, 2021 | 34.42 | 34.90 | 34.39 | 34.73 | 63,192,312 | +0.59(+1.72%) |
Jul 20, 2021 | 33.28 | 34.37 | 33.21 | 34.14 | 74,407,032 | +0.83(+2.48%) |
Jul 19, 2021 | 33.61 | 33.79 | 33.12 | 33.32 | 94,801,392 | -0.96(-2.80%) |
Jul 16, 2021 | 34.93 | 34.93 | 34.20 | 34.28 | 59,179,540 | -0.47(-1.37%) |
Jul 15, 2021 | 34.30 | 34.97 | 34.30 | 34.75 | 56,863,064 | +0.11(+0.33%) |
Jul 14, 2021 | 34.82 | 35.05 | 34.26 | 34.64 | 73,375,536 | -0.16(-0.46%) |
Jul 13, 2021 | 35.07 | 35.12 | 34.67 | 34.80 | 46,835,744 | -0.38(-1.08%) |
Jul 12, 2021 | 34.63 | 35.25 | 34.48 | 35.18 | 66,319,460 | +0.34(+0.98%) |
Jul 09, 2021 | 34.35 | 34.88 | 34.25 | 34.84 | 74,338,536 | +0.98(+2.89%) |
Jul 08, 2021 | 34.00 | 34.20 | 33.70 | 33.86 | 79,111,064 | -0.69(-2.01%) |
Jul 07, 2021 | 34.30 | 34.63 | 34.22 | 34.55 | 46,097,556 | +0.05(+0.14%) |
Jul 06, 2021 | 34.97 | 34.99 | 34.28 | 34.51 | 51,862,244 | -0.55(-1.57%) |
Jul 02, 2021 | 35.09 | 35.13 | 34.91 | 35.06 | 29,115,534 | -0.04(-0.11%) |