Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.99 | 39.66 | 38.78 | 39.58 | 33,496,158 | +0.51(+1.30%) |
Oct 28, 2021 | 38.86 | 39.51 | 38.85 | 39.07 | 19,908,028 | +0.19(+0.49%) |
Oct 27, 2021 | 39.32 | 39.41 | 38.62 | 38.88 | 24,660,020 | -0.53(-1.35%) |
Oct 26, 2021 | 39.21 | 39.60 | 39.41 | 32,847,770 | +0.37(+0.95%) | |
Oct 25, 2021 | 39.09 | 39.12 | 38.52 | 39.04 | 25,241,790 | -0.01(-0.02%) |
Oct 22, 2021 | 38.74 | 39.08 | 38.57 | 39.05 | 18,990,498 | +0.27(+0.70%) |
Oct 21, 2021 | 38.96 | 38.99 | 38.39 | 38.78 | 24,455,636 | +0.05(+0.14%) |
Oct 20, 2021 | 38.11 | 39.01 | 38.10 | 38.73 | 25,174,640 | +0.64(+1.69%) |
Oct 19, 2021 | 37.64 | 38.18 | 37.59 | 38.08 | 18,963,298 | +0.70(+1.86%) |
Oct 18, 2021 | 37.51 | 37.73 | 37.13 | 37.39 | 24,016,746 | -0.15(-0.41%) |
Oct 15, 2021 | 37.91 | 38.03 | 37.44 | 37.54 | 26,028,432 | -0.16(-0.43%) |
Oct 14, 2021 | 37.60 | 37.96 | 37.56 | 37.70 | 19,435,638 | +0.23(+0.60%) |
Oct 13, 2021 | 37.78 | 37.92 | 37.04 | 37.48 | 31,163,234 | -0.39(-1.03%) |
Oct 12, 2021 | 38.15 | 38.19 | 37.70 | 37.87 | 17,926,254 | -0.19(-0.50%) |
Oct 11, 2021 | 38.41 | 38.56 | 38.01 | 38.06 | 13,237,210 | -0.35(-0.92%) |
Oct 08, 2021 | 38.66 | 38.82 | 38.31 | 38.41 | 14,122,675 | -0.26(-0.68%) |
Oct 07, 2021 | 38.47 | 38.87 | 38.19 | 38.67 | 21,854,372 | +0.65(+1.71%) |
Oct 06, 2021 | 38.06 | 38.18 | 37.72 | 38.02 | 33,686,872 | -0.27(-0.71%) |
Oct 05, 2021 | 38.48 | 38.70 | 38.26 | 38.29 | 21,371,340 | -0.09(-0.24%) |
Oct 04, 2021 | 38.84 | 39.22 | 38.19 | 38.38 | 31,939,176 | -0.46(-1.19%) |
Oct 01, 2021 | 38.47 | 38.99 | 37.73 | 38.84 | 42,530,708 | -0.07(-0.19%) |
Sep 30, 2021 | 39.62 | 39.86 | 38.88 | 38.92 | 23,327,186 | -0.47(-1.19%) |
Sep 29, 2021 | 39.11 | 39.53 | 38.98 | 39.39 | 19,926,428 | +0.44(+1.14%) |
Sep 28, 2021 | 38.97 | 39.16 | 38.39 | 38.94 | 31,501,774 | -0.48(-1.22%) |
Sep 27, 2021 | 39.74 | 39.93 | 39.37 | 39.42 | 22,049,552 | -0.33(-0.84%) |
Sep 24, 2021 | 39.88 | 40.18 | 39.64 | 39.76 | 17,849,856 | -0.23(-0.57%) |
Sep 23, 2021 | 40.07 | 40.46 | 39.95 | 39.98 | 21,779,842 | +0.22(+0.55%) |
Sep 22, 2021 | 39.80 | 40.17 | 39.66 | 39.77 | 24,875,358 | +0.03(+0.07%) |
Sep 21, 2021 | 40.04 | 40.47 | 39.68 | 39.74 | 26,117,744 | -0.25(-0.63%) |
Sep 20, 2021 | 39.26 | 40.40 | 39.26 | 39.99 | 46,266,156 | +0.28(+0.71%) |
Sep 17, 2021 | 39.97 | 40.23 | 39.19 | 39.71 | 62,355,312 | -0.52(-1.30%) |
Sep 16, 2021 | 40.61 | 40.71 | 39.84 | 40.24 | 24,767,604 | -0.27(-0.67%) |
Sep 15, 2021 | 40.32 | 41.05 | 40.28 | 40.51 | 31,684,518 | +0.05(+0.13%) |
Sep 14, 2021 | 40.42 | 40.95 | 40.31 | 40.45 | 26,625,344 | +0.12(+0.29%) |
Sep 13, 2021 | 41.39 | 41.47 | 39.99 | 40.34 | 40,974,124 | -0.91(-2.22%) |
Sep 10, 2021 | 41.87 | 41.93 | 41.18 | 41.25 | 23,030,186 | -0.40(-0.96%) |
Sep 09, 2021 | 42.05 | 42.27 | 41.49 | 41.65 | 23,949,042 | -0.43(-1.03%) |
Sep 08, 2021 | 42.08 | 42.34 | 41.85 | 42.08 | 17,500,272 | -0.22(-0.51%) |
Sep 07, 2021 | 42.52 | 42.98 | 42.11 | 42.30 | 28,973,718 | -0.08(-0.19%) |
Sep 03, 2021 | 42.44 | 42.55 | 41.93 | 42.38 | 23,026,274 | +0.00(+0.00%) |
Sep 02, 2021 | 42.06 | 42.41 | 41.74 | 42.38 | 28,872,588 | +0.72(+1.74%) |
Sep 01, 2021 | 41.79 | 41.86 | 41.10 | 41.66 | 36,324,672 | -0.03(-0.07%) |
Aug 31, 2021 | 42.27 | 42.65 | 41.56 | 41.69 | 38,175,288 | -0.62(-1.48%) |
Aug 30, 2021 | 41.80 | 42.67 | 41.77 | 42.31 | 28,473,172 | +0.14(+0.34%) |
Aug 27, 2021 | 42.86 | 42.98 | 42.10 | 42.16 | 36,387,620 | -0.71(-1.65%) |
Aug 26, 2021 | 43.16 | 43.58 | 42.80 | 42.87 | 32,060,500 | -0.12(-0.27%) |
Aug 25, 2021 | 43.47 | 43.69 | 42.46 | 42.99 | 56,366,380 | -0.79(-1.80%) |
Aug 24, 2021 | 45.01 | 45.29 | 43.65 | 43.78 | 58,107,564 | -1.40(-3.10%) |
Aug 23, 2021 | 45.50 | 46.47 | 44.88 | 45.18 | 97,893,136 | +1.09(+2.48%) |
Aug 20, 2021 | 44.32 | 45.00 | 44.03 | 44.08 | 38,855,516 | -0.07(-0.16%) |
Aug 19, 2021 | 43.88 | 45.21 | 43.67 | 44.16 | 63,801,348 | -0.46(-1.03%) |
Aug 18, 2021 | 45.45 | 46.92 | 44.49 | 44.62 | 97,895,720 | -1.00(-2.20%) |
Aug 17, 2021 | 44.14 | 45.68 | 44.07 | 45.62 | 76,029,728 | +1.37(+3.09%) |
Aug 16, 2021 | 43.64 | 44.31 | 42.99 | 44.26 | 42,088,388 | +0.39(+0.89%) |
Aug 13, 2021 | 42.90 | 43.88 | 42.82 | 43.87 | 39,100,416 | +1.12(+2.62%) |
Aug 12, 2021 | 42.07 | 42.89 | 41.93 | 42.74 | 32,821,896 | +0.84(+2.01%) |
Aug 11, 2021 | 43.23 | 43.50 | 41.87 | 41.90 | 56,172,296 | -1.70(-3.90%) |
Aug 10, 2021 | 41.80 | 43.95 | 41.52 | 43.60 | 89,701,400 | +2.00(+4.81%) |
Aug 09, 2021 | 40.82 | 41.65 | 40.82 | 41.60 | 35,727,308 | +0.82(+2.02%) |
Aug 06, 2021 | 40.80 | 41.00 | 40.38 | 40.78 | 22,560,184 | +0.01(+0.02%) |
Aug 05, 2021 | 40.72 | 40.84 | 40.45 | 40.77 | 25,966,008 | -0.12(-0.29%) |
Aug 04, 2021 | 41.03 | 41.44 | 40.73 | 40.89 | 47,938,588 | -0.44(-1.07%) |
Aug 03, 2021 | 39.97 | 41.44 | 39.88 | 41.33 | 50,385,004 | +1.56(+3.91%) |