Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 36.00 | 36.30 | 35.84 | 35.85 | 16,466,939 | -0.38(-1.05%) |
Oct 28, 2021 | 37.63 | 38.00 | 36.02 | 36.24 | 27,731,900 | -2.37(-6.15%) |
Oct 27, 2021 | 39.22 | 39.28 | 38.44 | 38.61 | 6,792,890 | -0.50(-1.27%) |
Oct 26, 2021 | 38.97 | 39.26 | 39.10 | 4,878,730 | +0.13(+0.33%) | |
Oct 25, 2021 | 39.39 | 39.50 | 38.81 | 38.97 | 9,290,182 | -0.22(-0.56%) |
Oct 22, 2021 | 39.42 | 39.51 | 39.19 | 39.19 | 11,507,650 | -0.01(-0.02%) |
Oct 21, 2021 | 39.18 | 39.42 | 39.06 | 39.20 | 5,003,026 | -0.16(-0.41%) |
Oct 20, 2021 | 38.93 | 39.42 | 38.88 | 39.36 | 6,029,786 | +0.43(+1.11%) |
Oct 19, 2021 | 39.19 | 39.31 | 38.82 | 38.93 | 6,033,672 | -0.19(-0.48%) |
Oct 18, 2021 | 39.33 | 39.42 | 39.10 | 39.12 | 4,736,508 | -0.46(-1.17%) |
Oct 15, 2021 | 39.76 | 39.83 | 39.48 | 39.58 | 7,312,923 | +0.02(+0.06%) |
Oct 14, 2021 | 39.08 | 39.61 | 39.06 | 39.56 | 6,787,156 | +0.61(+1.57%) |
Oct 13, 2021 | 38.34 | 39.20 | 38.04 | 38.95 | 9,154,815 | +0.63(+1.63%) |
Oct 12, 2021 | 38.65 | 39.19 | 38.11 | 38.32 | 13,916,493 | +0.36(+0.94%) |
Oct 11, 2021 | 37.97 | 38.35 | 37.80 | 37.97 | 5,373,576 | -0.02(-0.04%) |
Oct 08, 2021 | 37.88 | 38.17 | 37.80 | 37.98 | 5,341,492 | +0.20(+0.54%) |
Oct 07, 2021 | 37.97 | 38.35 | 37.72 | 37.78 | 6,020,963 | +0.02(+0.06%) |
Oct 06, 2021 | 37.23 | 37.86 | 37.16 | 37.76 | 6,732,027 | +0.23(+0.61%) |
Oct 05, 2021 | 37.83 | 37.89 | 37.51 | 37.53 | 9,176,013 | -0.27(-0.71%) |
Oct 04, 2021 | 37.37 | 37.84 | 37.25 | 37.80 | 10,998,083 | +0.52(+1.40%) |
Oct 01, 2021 | 36.96 | 37.46 | 36.49 | 37.28 | 14,509,777 | +0.28(+0.75%) |
Sep 30, 2021 | 39.36 | 39.62 | 36.88 | 37.00 | 24,260,692 | -2.62(-6.61%) |
Sep 29, 2021 | 39.32 | 39.74 | 39.15 | 39.62 | 5,972,712 | +0.38(+0.97%) |
Sep 28, 2021 | 39.60 | 39.80 | 39.19 | 39.23 | 8,310,126 | -0.38(-0.96%) |
Sep 27, 2021 | 39.31 | 39.84 | 39.27 | 39.62 | 6,249,894 | +0.23(+0.58%) |
Sep 24, 2021 | 39.58 | 39.87 | 39.38 | 39.39 | 5,409,519 | -0.28(-0.72%) |
Sep 23, 2021 | 39.51 | 40.00 | 39.46 | 39.67 | 5,605,678 | +0.46(+1.18%) |
Sep 22, 2021 | 39.38 | 39.61 | 39.15 | 39.21 | 6,459,262 | +0.17(+0.44%) |
Sep 21, 2021 | 39.30 | 39.62 | 38.99 | 39.04 | 9,365,347 | -0.09(-0.23%) |
Sep 20, 2021 | 39.10 | 39.41 | 38.74 | 39.13 | 9,908,721 | -0.38(-0.97%) |
Sep 17, 2021 | 39.54 | 39.80 | 39.43 | 39.51 | 13,954,787 | -0.15(-0.37%) |
Sep 16, 2021 | 40.02 | 40.22 | 39.55 | 39.66 | 7,833,295 | -0.36(-0.89%) |
Sep 15, 2021 | 39.32 | 40.06 | 39.30 | 40.01 | 7,392,589 | +0.70(+1.78%) |
Sep 14, 2021 | 39.93 | 40.10 | 39.29 | 39.32 | 10,384,099 | -0.66(-1.65%) |
Sep 13, 2021 | 40.55 | 40.63 | 39.86 | 39.97 | 14,054,921 | -0.42(-1.03%) |
Sep 10, 2021 | 40.56 | 40.68 | 40.27 | 40.39 | 7,694,776 | +0.01(+0.02%) |
Sep 09, 2021 | 40.55 | 40.71 | 40.17 | 40.38 | 8,893,940 | -0.23(-0.57%) |
Sep 08, 2021 | 40.44 | 40.69 | 40.21 | 40.61 | 8,933,691 | +0.07(+0.18%) |
Sep 07, 2021 | 40.53 | 40.77 | 40.32 | 40.54 | 9,471,218 | -0.14(-0.35%) |
Sep 03, 2021 | 40.64 | 40.70 | 40.36 | 40.68 | 5,227,497 | -0.06(-0.14%) |
Sep 02, 2021 | 40.11 | 40.76 | 40.09 | 40.74 | 10,953,513 | +0.77(+1.92%) |
Sep 01, 2021 | 40.25 | 40.25 | 39.77 | 39.97 | 8,578,269 | -0.12(-0.30%) |
Aug 31, 2021 | 39.75 | 40.17 | 39.61 | 40.09 | 9,940,713 | +0.42(+1.07%) |
Aug 30, 2021 | 39.58 | 39.85 | 39.41 | 39.67 | 7,144,921 | +0.14(+0.34%) |
Aug 27, 2021 | 39.16 | 39.67 | 39.12 | 39.54 | 7,405,960 | +0.62(+1.60%) |
Aug 26, 2021 | 38.77 | 39.26 | 38.75 | 38.91 | 6,391,440 | +0.08(+0.21%) |
Aug 25, 2021 | 38.58 | 39.05 | 38.45 | 38.83 | 5,384,315 | +0.35(+0.91%) |
Aug 24, 2021 | 38.71 | 38.72 | 38.33 | 38.48 | 5,709,173 | -0.22(-0.56%) |
Aug 23, 2021 | 38.87 | 39.15 | 38.63 | 38.70 | 6,317,174 | +0.01(+0.02%) |
Aug 20, 2021 | 38.51 | 38.86 | 38.32 | 38.69 | 4,877,180 | +0.18(+0.48%) |
Aug 19, 2021 | 38.17 | 38.56 | 38.08 | 38.51 | 5,948,089 | +0.02(+0.04%) |
Aug 18, 2021 | 38.76 | 38.93 | 38.44 | 38.49 | 6,714,405 | -0.27(-0.70%) |
Aug 17, 2021 | 38.46 | 38.98 | 38.46 | 38.76 | 7,417,680 | +0.14(+0.35%) |
Aug 16, 2021 | 38.74 | 38.85 | 38.44 | 38.63 | 9,628,852 | -0.17(-0.43%) |
Aug 13, 2021 | 38.52 | 38.89 | 38.43 | 38.79 | 6,209,573 | +0.38(+1.00%) |
Aug 12, 2021 | 38.51 | 38.55 | 38.30 | 38.41 | 5,084,103 | -0.04(-0.10%) |
Aug 11, 2021 | 38.51 | 38.60 | 38.31 | 38.45 | 6,067,137 | +0.05(+0.12%) |
Aug 10, 2021 | 37.87 | 38.51 | 37.68 | 38.40 | 5,976,163 | +0.50(+1.33%) |
Aug 09, 2021 | 37.81 | 37.94 | 37.61 | 37.90 | 5,067,383 | +0.10(+0.27%) |
Aug 06, 2021 | 37.90 | 37.98 | 37.68 | 37.80 | 5,790,400 | -0.01(-0.02%) |
Aug 05, 2021 | 37.83 | 37.91 | 37.68 | 37.80 | 4,658,482 | +0.26(+0.70%) |
Aug 04, 2021 | 37.91 | 38.03 | 37.37 | 37.54 | 9,247,423 | -0.61(-1.59%) |
Aug 03, 2021 | 38.28 | 38.38 | 37.98 | 38.15 | 6,785,758 | +0.05(+0.13%) |