Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.52 | 42.52 | 41.84 | 42.07 | 9,922,353 | -0.74(-1.73%) |
Sep 29, 2021 | 43.14 | 43.44 | 42.21 | 42.81 | 9,256,684 | -0.08(-0.18%) |
Sep 28, 2021 | 43.11 | 43.65 | 42.77 | 42.89 | 9,552,937 | -0.34(-0.78%) |
Sep 27, 2021 | 43.35 | 44.49 | 43.20 | 43.23 | 14,646,382 | +0.25(+0.57%) |
Sep 24, 2021 | 42.30 | 43.19 | 42.13 | 42.98 | 13,650,175 | +0.93(+2.21%) |
Sep 23, 2021 | 41.37 | 42.23 | 41.20 | 42.05 | 12,806,497 | +0.99(+2.40%) |
Sep 22, 2021 | 40.17 | 41.42 | 40.17 | 41.07 | 11,727,774 | +1.21(+3.05%) |
Sep 21, 2021 | 40.53 | 41.22 | 39.64 | 39.85 | 11,984,505 | -0.41(-1.03%) |
Sep 20, 2021 | 40.04 | 40.33 | 38.92 | 40.27 | 16,839,376 | +0.66(+1.67%) |
Sep 17, 2021 | 40.04 | 40.47 | 39.29 | 39.61 | 11,172,411 | -0.11(-0.27%) |
Sep 16, 2021 | 39.37 | 40.16 | 39.18 | 39.71 | 9,604,506 | +0.57(+1.46%) |
Sep 15, 2021 | 38.76 | 39.20 | 38.33 | 39.14 | 8,275,062 | +0.20(+0.51%) |
Sep 14, 2021 | 39.34 | 39.67 | 38.73 | 38.94 | 8,949,584 | -0.73(-1.84%) |
Sep 13, 2021 | 39.20 | 39.67 | 38.31 | 39.67 | 11,698,980 | +0.81(+2.08%) |
Sep 10, 2021 | 40.53 | 40.61 | 38.85 | 38.87 | 12,674,722 | -1.71(-4.21%) |
Sep 09, 2021 | 39.12 | 41.24 | 38.96 | 40.57 | 15,742,375 | +1.42(+3.63%) |
Sep 08, 2021 | 39.89 | 40.41 | 39.11 | 39.15 | 7,246,952 | -0.69(-1.73%) |
Sep 07, 2021 | 39.67 | 40.01 | 39.34 | 39.84 | 8,327,666 | +0.10(+0.25%) |
Sep 03, 2021 | 40.29 | 40.67 | 39.64 | 39.74 | 6,737,063 | -0.56(-1.40%) |
Sep 02, 2021 | 39.94 | 40.54 | 39.36 | 40.31 | 9,465,117 | +0.41(+1.04%) |
Sep 01, 2021 | 40.06 | 40.07 | 39.38 | 39.89 | 8,539,017 | -0.04(-0.10%) |
Aug 31, 2021 | 39.23 | 40.08 | 39.15 | 39.93 | 8,734,706 | +0.52(+1.33%) |
Aug 30, 2021 | 41.23 | 41.27 | 39.38 | 39.41 | 12,021,500 | -1.59(-3.88%) |
Aug 27, 2021 | 40.34 | 41.23 | 40.31 | 41.00 | 8,037,152 | +0.74(+1.84%) |
Aug 26, 2021 | 40.59 | 40.96 | 39.78 | 40.26 | 10,154,674 | -0.52(-1.28%) |
Aug 25, 2021 | 40.08 | 40.92 | 39.66 | 40.78 | 12,613,509 | +0.76(+1.90%) |
Aug 24, 2021 | 39.36 | 40.35 | 39.32 | 40.02 | 10,932,562 | +1.30(+3.37%) |
Aug 23, 2021 | 38.30 | 38.84 | 38.14 | 38.72 | 8,683,314 | +1.08(+2.86%) |
Aug 20, 2021 | 37.51 | 37.77 | 37.28 | 37.64 | 8,323,390 | +0.19(+0.50%) |
Aug 19, 2021 | 37.95 | 38.05 | 36.84 | 37.45 | 12,448,564 | -0.71(-1.86%) |
Aug 18, 2021 | 38.20 | 38.97 | 37.92 | 38.16 | 8,719,463 | -0.13(-0.34%) |
Aug 17, 2021 | 38.76 | 38.96 | 37.80 | 38.29 | 11,575,035 | -1.14(-2.88%) |
Aug 16, 2021 | 38.95 | 39.51 | 38.39 | 39.43 | 11,066,410 | +0.03(+0.08%) |
Aug 13, 2021 | 39.80 | 40.06 | 39.29 | 39.40 | 7,303,674 | -0.62(-1.55%) |
Aug 12, 2021 | 40.48 | 40.61 | 39.54 | 40.02 | 9,939,036 | -0.76(-1.86%) |
Aug 11, 2021 | 39.50 | 40.78 | 39.18 | 40.78 | 12,603,039 | +0.83(+2.08%) |
Aug 10, 2021 | 38.86 | 40.51 | 38.71 | 39.95 | 13,914,742 | +1.16(+2.98%) |
Aug 09, 2021 | 39.52 | 39.52 | 38.26 | 38.80 | 11,119,414 | -1.02(-2.55%) |
Aug 06, 2021 | 40.03 | 40.17 | 38.98 | 39.81 | 11,865,252 | +0.33(+0.83%) |
Aug 05, 2021 | 38.01 | 39.66 | 38.01 | 39.49 | 15,849,686 | +1.62(+4.28%) |
Aug 04, 2021 | 38.66 | 38.98 | 37.42 | 37.87 | 23,311,684 | -1.40(-3.57%) |
Aug 03, 2021 | 39.00 | 39.33 | 38.06 | 39.27 | 14,856,329 | +0.32(+0.81%) |
Aug 02, 2021 | 39.54 | 40.45 | 38.90 | 38.95 | 11,223,054 | -0.44(-1.13%) |
Jul 30, 2021 | 40.14 | 40.54 | 39.25 | 39.40 | 12,357,776 | -1.31(-3.23%) |
Jul 29, 2021 | 40.92 | 41.11 | 40.44 | 40.71 | 8,454,700 | -0.07(-0.17%) |
Jul 28, 2021 | 40.85 | 41.12 | 40.12 | 40.78 | 7,633,667 | +0.34(+0.83%) |
Jul 27, 2021 | 40.84 | 40.97 | 39.99 | 40.45 | 10,638,796 | -0.70(-1.70%) |
Jul 26, 2021 | 39.83 | 41.18 | 39.80 | 41.15 | 10,132,496 | +1.24(+3.12%) |
Jul 23, 2021 | 40.80 | 41.11 | 39.81 | 39.90 | 10,230,250 | -0.64(-1.58%) |
Jul 22, 2021 | 40.82 | 41.03 | 39.90 | 40.54 | 10,979,497 | -0.54(-1.32%) |
Jul 21, 2021 | 40.49 | 41.67 | 40.48 | 41.09 | 19,379,138 | +0.94(+2.34%) |
Jul 20, 2021 | 38.14 | 40.30 | 37.95 | 40.15 | 17,905,506 | +2.07(+5.45%) |
Jul 19, 2021 | 37.67 | 38.51 | 37.09 | 38.08 | 27,392,512 | -1.48(-3.74%) |
Jul 16, 2021 | 41.30 | 41.52 | 39.34 | 39.56 | 16,939,662 | -1.27(-3.12%) |
Jul 15, 2021 | 40.67 | 41.74 | 40.17 | 40.83 | 21,155,148 | +0.66(+1.65%) |
Jul 14, 2021 | 41.01 | 41.67 | 39.62 | 40.17 | 31,464,700 | -0.64(-1.57%) |
Jul 13, 2021 | 41.77 | 42.01 | 40.67 | 40.81 | 14,788,218 | -1.50(-3.55%) |
Jul 12, 2021 | 41.84 | 42.83 | 41.50 | 42.31 | 10,759,560 | -0.07(-0.16%) |
Jul 09, 2021 | 41.94 | 42.66 | 41.77 | 42.38 | 7,805,217 | +0.84(+2.02%) |
Jul 08, 2021 | 41.20 | 42.26 | 40.60 | 41.54 | 10,492,575 | -0.46(-1.10%) |
Jul 07, 2021 | 42.41 | 42.92 | 41.42 | 42.01 | 12,004,588 | -0.69(-1.62%) |
Jul 06, 2021 | 43.75 | 43.98 | 42.46 | 42.70 | 7,988,285 | -0.90(-2.06%) |
Jul 02, 2021 | 43.54 | 43.74 | 43.17 | 43.59 | 5,837,239 | -0.08(-0.18%) |