Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.60 | 40.60 | 39.55 | 39.76 | 50,614,284 | -0.58(-1.44%) |
Sep 29, 2021 | 40.44 | 40.57 | 40.03 | 40.34 | 47,246,888 | -0.08(-0.21%) |
Sep 28, 2021 | 40.68 | 41.24 | 40.33 | 40.42 | 64,880,456 | -0.09(-0.23%) |
Sep 27, 2021 | 39.97 | 40.68 | 39.94 | 40.52 | 53,106,584 | +1.05(+2.66%) |
Sep 24, 2021 | 39.07 | 39.66 | 39.05 | 39.47 | 41,685,136 | +0.42(+1.08%) |
Sep 23, 2021 | 38.18 | 39.22 | 38.07 | 39.05 | 53,137,376 | +1.45(+3.86%) |
Sep 22, 2021 | 37.23 | 37.95 | 37.23 | 37.60 | 49,371,272 | +0.95(+2.58%) |
Sep 21, 2021 | 36.78 | 37.09 | 36.47 | 36.65 | 40,848,360 | +0.02(+0.05%) |
Sep 20, 2021 | 36.88 | 36.96 | 35.93 | 36.63 | 72,096,920 | -1.30(-3.43%) |
Sep 17, 2021 | 37.78 | 38.09 | 37.54 | 37.93 | 99,055,856 | +0.05(+0.12%) |
Sep 16, 2021 | 37.91 | 38.22 | 37.65 | 37.89 | 45,817,688 | +0.29(+0.77%) |
Sep 15, 2021 | 37.21 | 37.78 | 37.15 | 37.60 | 55,894,856 | +0.28(+0.75%) |
Sep 14, 2021 | 38.52 | 38.69 | 37.15 | 37.31 | 57,436,956 | -1.03(-2.69%) |
Sep 13, 2021 | 38.03 | 38.36 | 37.79 | 38.34 | 44,878,032 | +0.63(+1.66%) |
Sep 10, 2021 | 38.61 | 38.73 | 37.69 | 37.72 | 43,310,292 | -0.62(-1.61%) |
Sep 09, 2021 | 38.08 | 38.73 | 37.99 | 38.34 | 38,718,028 | +0.14(+0.37%) |
Sep 08, 2021 | 38.48 | 38.86 | 38.10 | 38.19 | 38,479,616 | -0.51(-1.31%) |
Sep 07, 2021 | 38.63 | 39.20 | 38.57 | 38.70 | 46,712,272 | +0.25(+0.66%) |
Sep 03, 2021 | 38.42 | 38.58 | 38.10 | 38.45 | 44,649,304 | +0.03(+0.07%) |
Sep 02, 2021 | 38.50 | 38.85 | 38.07 | 38.42 | 47,561,136 | +0.04(+0.10%) |
Sep 01, 2021 | 38.90 | 38.93 | 38.24 | 38.38 | 56,183,832 | -0.52(-1.34%) |
Aug 31, 2021 | 38.83 | 39.21 | 38.54 | 38.90 | 58,648,320 | +0.08(+0.22%) |
Aug 30, 2021 | 39.72 | 39.72 | 38.79 | 38.82 | 48,188,364 | -0.77(-1.95%) |
Aug 27, 2021 | 39.25 | 39.74 | 39.08 | 39.59 | 49,868,380 | +0.42(+1.07%) |
Aug 26, 2021 | 39.60 | 39.92 | 39.16 | 39.17 | 44,194,068 | -0.10(-0.26%) |
Aug 25, 2021 | 38.82 | 39.56 | 38.70 | 39.28 | 54,955,904 | +0.62(+1.62%) |
Aug 24, 2021 | 38.30 | 38.84 | 38.24 | 38.65 | 38,175,640 | +0.53(+1.39%) |
Aug 23, 2021 | 37.86 | 38.30 | 37.83 | 38.12 | 38,135,912 | +0.50(+1.34%) |
Aug 20, 2021 | 37.36 | 37.71 | 37.19 | 37.62 | 43,371,924 | +0.17(+0.45%) |
Aug 19, 2021 | 37.38 | 37.89 | 37.28 | 37.45 | 55,665,528 | -0.56(-1.47%) |
Aug 18, 2021 | 37.99 | 38.70 | 37.89 | 38.01 | 54,011,996 | -0.28(-0.73%) |
Aug 17, 2021 | 38.25 | 38.73 | 37.85 | 38.29 | 46,681,632 | -0.19(-0.48%) |
Aug 16, 2021 | 38.35 | 38.48 | 37.84 | 38.48 | 41,426,132 | -0.32(-0.82%) |
Aug 13, 2021 | 39.22 | 39.35 | 38.61 | 38.79 | 44,370,152 | -0.48(-1.23%) |
Aug 12, 2021 | 39.35 | 39.40 | 38.92 | 39.28 | 40,145,580 | +0.19(+0.48%) |
Aug 11, 2021 | 38.76 | 39.31 | 38.65 | 39.09 | 62,725,156 | +0.48(+1.26%) |
Aug 10, 2021 | 37.93 | 38.78 | 37.81 | 38.61 | 48,267,948 | +0.71(+1.87%) |
Aug 09, 2021 | 37.32 | 38.17 | 37.09 | 37.90 | 60,419,244 | +0.48(+1.30%) |
Aug 06, 2021 | 36.78 | 37.66 | 36.78 | 37.41 | 62,382,876 | +1.05(+2.90%) |
Aug 05, 2021 | 35.94 | 36.40 | 35.92 | 36.36 | 37,290,348 | +0.70(+1.96%) |
Aug 04, 2021 | 35.44 | 36.13 | 35.28 | 35.66 | 45,377,092 | -0.26(-0.73%) |
Aug 03, 2021 | 35.47 | 36.00 | 34.99 | 35.92 | 42,551,132 | +0.55(+1.55%) |
Aug 02, 2021 | 35.78 | 36.29 | 35.33 | 35.37 | 53,534,156 | -0.37(-1.04%) |
Jul 30, 2021 | 35.88 | 36.18 | 35.46 | 35.74 | 49,591,096 | -0.30(-0.83%) |
Jul 29, 2021 | 35.92 | 36.32 | 35.75 | 36.04 | 46,189,524 | +0.51(+1.44%) |
Jul 28, 2021 | 35.59 | 35.88 | 35.19 | 35.53 | 46,493,936 | +0.14(+0.40%) |
Jul 27, 2021 | 35.15 | 35.63 | 34.91 | 35.39 | 41,979,352 | -0.14(-0.39%) |
Jul 26, 2021 | 35.09 | 35.63 | 35.09 | 35.53 | 34,596,588 | +0.40(+1.14%) |
Jul 23, 2021 | 35.60 | 35.66 | 35.00 | 35.13 | 52,219,532 | -0.24(-0.68%) |
Jul 22, 2021 | 35.74 | 35.78 | 35.11 | 35.37 | 56,562,404 | -0.47(-1.30%) |
Jul 21, 2021 | 35.46 | 36.13 | 35.39 | 35.84 | 53,557,324 | +0.72(+2.04%) |
Jul 20, 2021 | 34.35 | 35.52 | 34.11 | 35.12 | 63,807,764 | +0.71(+2.06%) |
Jul 19, 2021 | 34.10 | 34.71 | 34.02 | 34.41 | 89,306,920 | -0.92(-2.61%) |
Jul 16, 2021 | 36.55 | 36.61 | 35.03 | 35.33 | 64,893,900 | -0.85(-2.34%) |
Jul 15, 2021 | 35.77 | 36.65 | 35.71 | 36.18 | 58,694,216 | -0.03(-0.08%) |
Jul 14, 2021 | 36.44 | 36.85 | 35.21 | 36.21 | 113,372,968 | -0.93(-2.51%) |
Jul 13, 2021 | 37.72 | 37.72 | 36.88 | 37.14 | 58,306,172 | -0.72(-1.90%) |
Jul 12, 2021 | 37.08 | 38.03 | 36.93 | 37.86 | 45,701,604 | +0.55(+1.47%) |
Jul 09, 2021 | 36.95 | 37.50 | 36.71 | 37.31 | 47,098,764 | +1.17(+3.25%) |
Jul 08, 2021 | 35.99 | 36.56 | 35.86 | 36.14 | 56,911,260 | -0.90(-2.44%) |
Jul 07, 2021 | 36.87 | 37.27 | 36.68 | 37.04 | 46,679,704 | -0.30(-0.80%) |
Jul 06, 2021 | 38.03 | 38.09 | 37.15 | 37.34 | 51,049,836 | -1.01(-2.62%) |
Jul 02, 2021 | 38.55 | 38.64 | 38.30 | 38.34 | 31,115,304 | -0.36(-0.94%) |