Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.69 | 37.76 | 37.24 | 37.39 | 31,268,404 | -0.71(-1.87%) |
Oct 28, 2021 | 37.90 | 38.13 | 37.67 | 38.11 | 26,457,656 | +0.08(+0.22%) |
Oct 27, 2021 | 38.02 | 38.41 | 38.00 | 38.02 | 28,415,604 | -0.44(-1.13%) |
Oct 26, 2021 | 39.05 | 38.46 | 32,772,036 | -0.79(-2.01%) | ||
Oct 25, 2021 | 39.27 | 39.30 | 39.01 | 39.25 | 16,360,468 | +0.12(+0.31%) |
Oct 22, 2021 | 39.30 | 39.59 | 38.99 | 39.13 | 17,771,962 | +0.05(+0.12%) |
Oct 21, 2021 | 38.97 | 39.17 | 38.89 | 39.08 | 17,944,554 | -0.04(-0.09%) |
Oct 20, 2021 | 39.33 | 39.36 | 38.93 | 39.12 | 22,342,616 | +0.07(+0.19%) |
Oct 19, 2021 | 38.52 | 39.07 | 38.45 | 39.04 | 36,692,912 | +1.08(+2.86%) |
Oct 18, 2021 | 37.74 | 38.09 | 37.70 | 37.96 | 19,204,554 | +0.22(+0.59%) |
Oct 15, 2021 | 37.54 | 37.90 | 37.42 | 37.74 | 27,695,966 | +0.36(+0.97%) |
Oct 14, 2021 | 37.47 | 37.60 | 37.09 | 37.37 | 29,121,912 | -0.18(-0.47%) |
Oct 13, 2021 | 37.21 | 37.61 | 37.21 | 37.55 | 28,877,504 | +0.74(+2.02%) |
Oct 12, 2021 | 37.11 | 37.25 | 36.77 | 36.81 | 24,125,934 | -0.20(-0.55%) |
Oct 11, 2021 | 37.61 | 37.66 | 36.99 | 37.01 | 25,913,398 | -0.03(-0.08%) |
Oct 08, 2021 | 36.80 | 37.13 | 36.69 | 37.04 | 23,731,950 | +0.35(+0.96%) |
Oct 07, 2021 | 36.16 | 36.82 | 36.11 | 36.69 | 44,276,228 | +1.44(+4.08%) |
Oct 06, 2021 | 34.82 | 35.30 | 34.75 | 35.25 | 21,560,940 | -0.16(-0.45%) |
Oct 05, 2021 | 35.14 | 35.55 | 35.12 | 35.41 | 26,224,774 | +0.49(+1.41%) |
Oct 04, 2021 | 35.28 | 35.28 | 34.73 | 34.92 | 31,678,842 | -0.89(-2.49%) |
Oct 01, 2021 | 36.01 | 36.18 | 35.49 | 35.81 | 29,588,576 | -0.29(-0.80%) |
Sep 30, 2021 | 36.04 | 36.35 | 36.04 | 36.09 | 24,882,264 | +0.34(+0.96%) |
Sep 29, 2021 | 36.13 | 36.26 | 35.73 | 35.75 | 17,199,016 | -0.26(-0.72%) |
Sep 28, 2021 | 36.19 | 36.31 | 35.83 | 36.01 | 23,795,752 | +0.05(+0.13%) |
Sep 27, 2021 | 35.63 | 36.03 | 35.41 | 35.96 | 23,491,816 | +0.51(+1.44%) |
Sep 24, 2021 | 35.67 | 35.71 | 35.43 | 35.45 | 26,974,418 | -0.76(-2.10%) |
Sep 23, 2021 | 36.16 | 36.26 | 36.03 | 36.22 | 31,778,626 | -0.31(-0.84%) |
Sep 22, 2021 | 36.24 | 36.88 | 36.24 | 36.52 | 45,991,432 | +0.69(+1.91%) |
Sep 21, 2021 | 35.75 | 35.91 | 35.64 | 35.84 | 32,906,664 | +0.44(+1.23%) |
Sep 20, 2021 | 35.78 | 35.93 | 35.10 | 35.40 | 56,786,752 | -1.61(-4.36%) |
Sep 17, 2021 | 37.08 | 37.16 | 36.84 | 37.01 | 25,782,166 | +0.23(+0.63%) |
Sep 16, 2021 | 36.66 | 36.87 | 36.48 | 36.78 | 27,561,022 | -0.55(-1.47%) |
Sep 15, 2021 | 37.14 | 37.36 | 36.93 | 37.33 | 27,407,492 | -0.26(-0.69%) |
Sep 14, 2021 | 37.87 | 37.90 | 37.55 | 37.59 | 30,952,832 | -0.87(-2.27%) |
Sep 13, 2021 | 38.46 | 38.61 | 38.20 | 38.46 | 19,438,596 | -0.08(-0.22%) |
Sep 10, 2021 | 39.02 | 39.08 | 38.51 | 38.54 | 20,388,794 | -0.03(-0.07%) |
Sep 09, 2021 | 38.33 | 38.67 | 38.22 | 38.57 | 25,811,228 | -0.36(-0.93%) |
Sep 08, 2021 | 39.30 | 39.32 | 38.83 | 38.93 | 23,116,076 | -0.43(-1.08%) |
Sep 07, 2021 | 39.07 | 39.45 | 39.04 | 39.36 | 31,488,046 | +0.91(+2.36%) |
Sep 03, 2021 | 38.32 | 38.52 | 38.27 | 38.45 | 11,178,744 | +0.06(+0.17%) |
Sep 02, 2021 | 38.71 | 38.71 | 38.35 | 38.38 | 18,113,466 | -0.42(-1.08%) |
Sep 01, 2021 | 38.44 | 38.90 | 38.44 | 38.80 | 31,399,978 | +0.84(+2.22%) |
Aug 31, 2021 | 37.84 | 38.03 | 37.76 | 37.96 | 32,397,362 | +0.69(+1.84%) |
Aug 30, 2021 | 37.07 | 37.36 | 36.83 | 37.27 | 16,985,550 | +0.06(+0.15%) |
Aug 27, 2021 | 37.19 | 37.32 | 37.03 | 37.22 | 18,026,044 | +0.30(+0.80%) |
Aug 26, 2021 | 37.10 | 37.21 | 36.91 | 36.92 | 31,339,360 | -0.59(-1.58%) |
Aug 25, 2021 | 37.55 | 37.59 | 37.34 | 37.51 | 21,767,310 | -0.32(-0.83%) |
Aug 24, 2021 | 37.33 | 37.86 | 37.33 | 37.83 | 41,951,168 | +1.28(+3.50%) |
Aug 23, 2021 | 36.20 | 36.57 | 36.07 | 36.55 | 32,533,982 | +0.70(+1.94%) |
Aug 20, 2021 | 35.66 | 36.15 | 35.64 | 35.85 | 37,417,104 | -0.34(-0.95%) |
Aug 19, 2021 | 36.19 | 36.42 | 36.09 | 36.20 | 35,574,752 | -0.74(-2.01%) |
Aug 18, 2021 | 37.09 | 37.26 | 36.90 | 36.94 | 35,517,464 | +0.30(+0.81%) |
Aug 17, 2021 | 36.64 | 37.00 | 36.58 | 36.64 | 41,487,020 | -1.06(-2.80%) |
Aug 16, 2021 | 37.76 | 37.77 | 37.48 | 37.70 | 22,550,966 | -0.64(-1.67%) |
Aug 13, 2021 | 38.32 | 38.38 | 38.11 | 38.34 | 14,953,210 | +0.02(+0.05%) |
Aug 12, 2021 | 38.48 | 38.49 | 38.24 | 38.32 | 21,029,206 | -0.59(-1.52%) |
Aug 11, 2021 | 39.12 | 39.12 | 38.68 | 38.91 | 18,318,370 | +0.32(+0.84%) |
Aug 10, 2021 | 38.79 | 38.81 | 38.48 | 38.59 | 21,022,386 | +0.42(+1.09%) |
Aug 09, 2021 | 37.93 | 38.25 | 37.89 | 38.17 | 23,654,698 | +0.70(+1.86%) |
Aug 06, 2021 | 37.83 | 37.88 | 37.38 | 37.48 | 19,035,858 | -0.45(-1.17%) |
Aug 05, 2021 | 37.93 | 38.07 | 37.81 | 37.92 | 15,899,487 | -0.43(-1.11%) |
Aug 04, 2021 | 38.21 | 38.52 | 38.18 | 38.35 | 27,071,298 | +0.51(+1.35%) |
Aug 03, 2021 | 37.79 | 37.85 | 37.60 | 37.84 | 18,750,138 | -0.29(-0.75%) |