Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.49 | 38.72 | 37.77 | 37.80 | 24,013,158 | -0.46(-1.19%) |
Sep 29, 2021 | 37.99 | 38.40 | 37.87 | 38.26 | 20,512,394 | +0.43(+1.14%) |
Sep 28, 2021 | 37.86 | 38.04 | 37.30 | 37.83 | 32,428,132 | -0.47(-1.22%) |
Sep 27, 2021 | 38.60 | 38.79 | 38.24 | 38.30 | 22,697,954 | -0.33(-0.84%) |
Sep 24, 2021 | 38.74 | 39.04 | 38.51 | 38.62 | 18,374,758 | -0.22(-0.57%) |
Sep 23, 2021 | 38.92 | 39.31 | 38.81 | 38.84 | 22,420,312 | +0.21(+0.55%) |
Sep 22, 2021 | 38.67 | 39.02 | 38.53 | 38.63 | 25,606,854 | +0.03(+0.07%) |
Sep 21, 2021 | 38.89 | 39.32 | 38.54 | 38.60 | 26,885,776 | -0.25(-0.63%) |
Sep 20, 2021 | 38.14 | 39.25 | 38.14 | 38.85 | 47,626,684 | +0.27(+0.71%) |
Sep 17, 2021 | 38.82 | 39.08 | 38.07 | 38.58 | 64,188,964 | -0.51(-1.30%) |
Sep 16, 2021 | 39.45 | 39.55 | 38.70 | 39.09 | 25,495,934 | -0.26(-0.67%) |
Sep 15, 2021 | 39.17 | 39.88 | 39.13 | 39.35 | 32,616,250 | +0.05(+0.13%) |
Sep 14, 2021 | 39.26 | 39.78 | 39.15 | 39.30 | 27,408,304 | +0.11(+0.29%) |
Sep 13, 2021 | 40.20 | 40.28 | 38.85 | 39.19 | 42,179,028 | -0.89(-2.22%) |
Sep 10, 2021 | 40.67 | 40.73 | 40.00 | 40.07 | 23,707,424 | -0.39(-0.96%) |
Sep 09, 2021 | 40.85 | 41.06 | 40.30 | 40.46 | 24,653,302 | -0.42(-1.03%) |
Sep 08, 2021 | 40.88 | 41.13 | 40.65 | 40.88 | 18,014,896 | -0.21(-0.51%) |
Sep 07, 2021 | 41.30 | 41.75 | 40.91 | 41.09 | 29,825,734 | -0.08(-0.19%) |
Sep 03, 2021 | 41.22 | 41.34 | 40.73 | 41.17 | 23,703,398 | +0.00(+0.00%) |
Sep 02, 2021 | 40.86 | 41.20 | 40.55 | 41.17 | 29,721,632 | +0.70(+1.74%) |
Sep 01, 2021 | 40.60 | 40.66 | 39.92 | 40.47 | 37,392,856 | -0.03(-0.07%) |
Aug 31, 2021 | 41.07 | 41.44 | 40.37 | 40.49 | 39,297,888 | -0.61(-1.48%) |
Aug 30, 2021 | 40.61 | 41.45 | 40.57 | 41.10 | 29,310,470 | +0.14(+0.34%) |
Aug 27, 2021 | 41.64 | 41.75 | 40.90 | 40.96 | 37,457,656 | -0.69(-1.65%) |
Aug 26, 2021 | 41.93 | 42.33 | 41.58 | 41.65 | 33,003,288 | -0.11(-0.27%) |
Aug 25, 2021 | 42.23 | 42.44 | 41.25 | 41.76 | 58,023,920 | -0.76(-1.80%) |
Aug 24, 2021 | 43.72 | 43.99 | 42.40 | 42.53 | 59,816,304 | -1.36(-3.10%) |
Aug 23, 2021 | 44.20 | 45.14 | 43.60 | 43.89 | 100,771,832 | +1.06(+2.48%) |
Aug 20, 2021 | 43.05 | 43.71 | 42.77 | 42.82 | 39,998,124 | -0.07(-0.16%) |
Aug 19, 2021 | 42.63 | 43.91 | 42.42 | 42.89 | 65,677,524 | -0.45(-1.03%) |
Aug 18, 2021 | 44.15 | 45.58 | 43.22 | 43.34 | 100,774,496 | -0.98(-2.20%) |
Aug 17, 2021 | 42.88 | 44.38 | 42.82 | 44.32 | 78,265,496 | +1.33(+3.09%) |
Aug 16, 2021 | 42.39 | 43.04 | 41.76 | 42.99 | 43,326,060 | +0.38(+0.89%) |
Aug 13, 2021 | 41.67 | 42.63 | 41.59 | 42.61 | 40,250,224 | +1.09(+2.62%) |
Aug 12, 2021 | 40.87 | 41.66 | 40.73 | 41.52 | 33,787,076 | +0.82(+2.01%) |
Aug 11, 2021 | 42.00 | 42.26 | 40.67 | 40.71 | 57,824,132 | -1.65(-3.90%) |
Aug 10, 2021 | 40.61 | 42.69 | 40.34 | 42.36 | 92,339,208 | +1.94(+4.81%) |
Aug 09, 2021 | 39.65 | 40.46 | 39.65 | 40.42 | 36,777,924 | +0.80(+2.02%) |
Aug 06, 2021 | 39.63 | 39.83 | 39.23 | 39.62 | 23,223,600 | +0.01(+0.02%) |
Aug 05, 2021 | 39.55 | 39.68 | 39.29 | 39.61 | 26,729,578 | -0.11(-0.29%) |
Aug 04, 2021 | 39.86 | 40.26 | 39.56 | 39.72 | 49,348,296 | -0.43(-1.07%) |
Aug 03, 2021 | 38.82 | 40.26 | 38.74 | 40.15 | 51,866,652 | +1.51(+3.91%) |
Aug 02, 2021 | 38.06 | 38.80 | 38.02 | 38.64 | 48,970,556 | +1.01(+2.69%) |
Jul 30, 2021 | 37.69 | 37.96 | 37.52 | 37.63 | 28,173,372 | +0.02(+0.05%) |
Jul 29, 2021 | 38.00 | 38.06 | 37.46 | 37.61 | 33,005,716 | -0.24(-0.63%) |
Jul 28, 2021 | 36.89 | 38.10 | 36.80 | 37.85 | 61,754,892 | +1.18(+3.21%) |
Jul 27, 2021 | 36.43 | 36.76 | 36.22 | 36.67 | 37,415,840 | +0.25(+0.69%) |
Jul 26, 2021 | 36.25 | 36.53 | 36.05 | 36.42 | 27,227,436 | +0.11(+0.31%) |
Jul 23, 2021 | 36.12 | 36.44 | 36.08 | 36.31 | 24,807,086 | +0.18(+0.51%) |
Jul 22, 2021 | 35.82 | 36.19 | 35.63 | 36.12 | 21,706,320 | +0.39(+1.10%) |
Jul 21, 2021 | 35.92 | 35.92 | 35.29 | 35.73 | 31,595,456 | -0.03(-0.07%) |
Jul 20, 2021 | 35.06 | 36.33 | 35.02 | 35.76 | 56,014,972 | +0.78(+2.24%) |
Jul 19, 2021 | 34.97 | 35.15 | 34.56 | 34.97 | 34,226,424 | -0.17(-0.50%) |
Jul 16, 2021 | 34.97 | 35.15 | 34.78 | 35.15 | 27,862,048 | +0.23(+0.65%) |
Jul 15, 2021 | 34.80 | 35.01 | 34.72 | 34.92 | 23,244,266 | +0.12(+0.35%) |
Jul 14, 2021 | 34.60 | 34.87 | 34.55 | 34.80 | 18,237,226 | +0.26(+0.76%) |
Jul 13, 2021 | 34.64 | 34.67 | 34.43 | 34.54 | 14,029,678 | -0.10(-0.28%) |
Jul 12, 2021 | 34.55 | 35.06 | 34.50 | 34.63 | 28,137,196 | +0.13(+0.38%) |
Jul 09, 2021 | 34.43 | 34.93 | 34.37 | 34.50 | 24,772,088 | +0.31(+0.92%) |
Jul 08, 2021 | 33.97 | 34.18 | 33.91 | 34.19 | 26,397,694 | -0.09(-0.25%) |
Jul 07, 2021 | 34.16 | 34.29 | 33.94 | 34.28 | 20,278,310 | +0.05(+0.15%) |
Jul 06, 2021 | 34.39 | 34.54 | 34.01 | 34.23 | 21,732,218 | -0.38(-1.11%) |
Jul 02, 2021 | 34.37 | 34.70 | 34.30 | 34.61 | 19,051,848 | +0.15(+0.43%) |