Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.88 | 38.53 | 37.67 | 38.45 | 34,477,592 | +0.49(+1.30%) |
Oct 28, 2021 | 37.76 | 38.39 | 37.75 | 37.96 | 20,491,332 | +0.18(+0.49%) |
Oct 27, 2021 | 38.20 | 38.29 | 37.52 | 37.77 | 25,382,556 | -0.52(-1.35%) |
Oct 26, 2021 | 38.09 | 38.47 | 38.29 | 33,810,208 | +0.36(+0.95%) | |
Oct 25, 2021 | 37.98 | 38.01 | 37.42 | 37.93 | 25,981,374 | -0.01(-0.02%) |
Oct 22, 2021 | 37.64 | 37.97 | 37.47 | 37.94 | 19,546,918 | +0.26(+0.70%) |
Oct 21, 2021 | 37.85 | 37.88 | 37.30 | 37.68 | 25,172,184 | +0.05(+0.14%) |
Oct 20, 2021 | 37.03 | 37.90 | 37.02 | 37.62 | 25,912,256 | +0.62(+1.69%) |
Oct 19, 2021 | 36.57 | 37.10 | 36.52 | 37.00 | 19,518,920 | +0.68(+1.86%) |
Oct 18, 2021 | 36.44 | 36.66 | 36.08 | 36.32 | 24,720,436 | -0.15(-0.41%) |
Oct 15, 2021 | 36.83 | 36.95 | 36.38 | 36.47 | 26,791,064 | -0.16(-0.43%) |
Oct 14, 2021 | 36.53 | 36.88 | 36.49 | 36.63 | 20,005,102 | +0.22(+0.60%) |
Oct 13, 2021 | 36.70 | 36.84 | 35.99 | 36.41 | 32,076,314 | -0.38(-1.03%) |
Oct 12, 2021 | 37.06 | 37.11 | 36.62 | 36.79 | 18,451,492 | -0.18(-0.50%) |
Oct 11, 2021 | 37.32 | 37.47 | 36.93 | 36.97 | 13,625,059 | -0.34(-0.92%) |
Oct 08, 2021 | 37.56 | 37.72 | 37.22 | 37.32 | 14,536,469 | -0.25(-0.68%) |
Oct 07, 2021 | 37.38 | 37.76 | 37.11 | 37.57 | 22,494,704 | +0.63(+1.71%) |
Oct 06, 2021 | 36.97 | 37.10 | 36.65 | 36.94 | 34,673,896 | -0.26(-0.71%) |
Oct 05, 2021 | 37.39 | 37.60 | 37.17 | 37.20 | 21,997,520 | -0.09(-0.24%) |
Oct 04, 2021 | 37.74 | 38.10 | 37.11 | 37.29 | 32,874,994 | -0.45(-1.19%) |
Oct 01, 2021 | 37.38 | 37.88 | 36.66 | 37.74 | 43,776,856 | -0.07(-0.19%) |
Sep 30, 2021 | 38.49 | 38.72 | 37.78 | 37.81 | 24,010,672 | -0.46(-1.19%) |
Sep 29, 2021 | 37.99 | 38.41 | 37.87 | 38.27 | 20,510,270 | +0.43(+1.14%) |
Sep 28, 2021 | 37.86 | 38.05 | 37.30 | 37.84 | 32,424,776 | -0.47(-1.22%) |
Sep 27, 2021 | 38.61 | 38.79 | 38.25 | 38.30 | 22,695,604 | -0.33(-0.84%) |
Sep 24, 2021 | 38.74 | 39.04 | 38.51 | 38.63 | 18,372,856 | -0.22(-0.57%) |
Sep 23, 2021 | 38.93 | 39.31 | 38.81 | 38.85 | 22,417,990 | +0.21(+0.55%) |
Sep 22, 2021 | 38.67 | 39.02 | 38.53 | 38.64 | 25,604,204 | +0.03(+0.07%) |
Sep 21, 2021 | 38.90 | 39.32 | 38.55 | 38.61 | 26,882,992 | -0.25(-0.63%) |
Sep 20, 2021 | 38.14 | 39.25 | 38.14 | 38.85 | 47,621,752 | +0.27(+0.71%) |
Sep 17, 2021 | 38.83 | 39.08 | 38.07 | 38.58 | 64,182,320 | -0.51(-1.30%) |
Sep 16, 2021 | 39.45 | 39.55 | 38.71 | 39.09 | 25,493,294 | -0.26(-0.67%) |
Sep 15, 2021 | 39.17 | 39.88 | 39.14 | 39.36 | 32,612,874 | +0.05(+0.13%) |
Sep 14, 2021 | 39.27 | 39.79 | 39.16 | 39.30 | 27,405,466 | +0.11(+0.29%) |
Sep 13, 2021 | 40.21 | 40.29 | 38.85 | 39.19 | 42,174,660 | -0.89(-2.22%) |
Sep 10, 2021 | 40.67 | 40.74 | 40.01 | 40.08 | 23,704,970 | -0.39(-0.96%) |
Sep 09, 2021 | 40.85 | 41.07 | 40.31 | 40.46 | 24,650,748 | -0.42(-1.03%) |
Sep 08, 2021 | 40.89 | 41.13 | 40.66 | 40.89 | 18,013,030 | -0.21(-0.51%) |
Sep 07, 2021 | 41.31 | 41.76 | 40.91 | 41.10 | 29,822,646 | -0.08(-0.19%) |
Sep 03, 2021 | 41.23 | 41.34 | 40.74 | 41.18 | 23,700,942 | +0.00(+0.00%) |
Sep 02, 2021 | 40.86 | 41.20 | 40.55 | 41.18 | 29,718,554 | +0.70(+1.74%) |
Sep 01, 2021 | 40.60 | 40.67 | 39.93 | 40.47 | 37,388,984 | -0.03(-0.07%) |
Aug 31, 2021 | 41.07 | 41.44 | 40.38 | 40.50 | 39,293,820 | -0.61(-1.48%) |
Aug 30, 2021 | 40.61 | 41.46 | 40.58 | 41.11 | 29,307,434 | +0.14(+0.34%) |
Aug 27, 2021 | 41.64 | 41.76 | 40.90 | 40.96 | 37,453,776 | -0.69(-1.65%) |
Aug 26, 2021 | 41.93 | 42.34 | 41.58 | 41.65 | 32,999,870 | -0.11(-0.27%) |
Aug 25, 2021 | 42.23 | 42.44 | 41.25 | 41.76 | 58,017,912 | -0.76(-1.80%) |
Aug 24, 2021 | 43.73 | 44.00 | 42.41 | 42.53 | 59,810,112 | -1.36(-3.10%) |
Aug 23, 2021 | 44.21 | 45.15 | 43.60 | 43.89 | 100,761,400 | +1.06(+2.48%) |
Aug 20, 2021 | 43.06 | 43.72 | 42.78 | 42.83 | 39,993,980 | -0.07(-0.16%) |
Aug 19, 2021 | 42.63 | 43.92 | 42.42 | 42.90 | 65,670,724 | -0.45(-1.03%) |
Aug 18, 2021 | 44.16 | 45.59 | 43.22 | 43.35 | 100,764,064 | -0.98(-2.20%) |
Aug 17, 2021 | 42.88 | 44.38 | 42.82 | 44.32 | 78,257,392 | +1.33(+3.09%) |
Aug 16, 2021 | 42.40 | 43.05 | 41.76 | 43.00 | 43,321,576 | +0.38(+0.89%) |
Aug 13, 2021 | 41.68 | 42.63 | 41.60 | 42.62 | 40,246,056 | +1.09(+2.62%) |
Aug 12, 2021 | 40.88 | 41.67 | 40.74 | 41.53 | 33,783,576 | +0.82(+2.01%) |
Aug 11, 2021 | 42.00 | 42.27 | 40.67 | 40.71 | 57,818,144 | -1.65(-3.90%) |
Aug 10, 2021 | 40.61 | 42.70 | 40.34 | 42.36 | 92,329,648 | +1.94(+4.81%) |
Aug 09, 2021 | 39.66 | 40.46 | 39.66 | 40.42 | 36,774,116 | +0.80(+2.02%) |
Aug 06, 2021 | 39.64 | 39.83 | 39.23 | 39.62 | 23,221,196 | +0.01(+0.02%) |
Aug 05, 2021 | 39.56 | 39.68 | 39.29 | 39.61 | 26,726,810 | -0.11(-0.29%) |
Aug 04, 2021 | 39.87 | 40.26 | 39.57 | 39.73 | 49,343,188 | -0.43(-1.07%) |
Aug 03, 2021 | 38.83 | 40.26 | 38.74 | 40.16 | 51,861,284 | +1.51(+3.91%) |