Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.93 | 43.94 | 42.98 | 43.25 | 24,626,466 | -0.58(-1.32%) |
Sep 29, 2021 | 43.28 | 43.94 | 42.80 | 43.82 | 23,314,976 | +1.03(+2.42%) |
Sep 28, 2021 | 43.80 | 43.82 | 41.99 | 42.79 | 52,961,684 | -1.53(-3.45%) |
Sep 27, 2021 | 45.08 | 45.60 | 43.01 | 44.32 | 52,503,920 | -0.34(-0.75%) |
Sep 24, 2021 | 44.52 | 45.26 | 44.48 | 44.65 | 21,876,670 | +0.11(+0.25%) |
Sep 23, 2021 | 44.22 | 44.89 | 43.94 | 44.54 | 23,447,036 | +0.67(+1.53%) |
Sep 22, 2021 | 43.32 | 44.43 | 43.30 | 43.87 | 31,578,646 | +1.15(+2.68%) |
Sep 21, 2021 | 42.84 | 43.19 | 42.61 | 42.72 | 24,733,448 | +0.04(+0.09%) |
Sep 20, 2021 | 41.96 | 42.73 | 41.78 | 42.69 | 32,837,714 | -0.62(-1.42%) |
Sep 17, 2021 | 42.62 | 43.50 | 42.62 | 43.30 | 38,241,276 | +0.18(+0.41%) |
Sep 16, 2021 | 43.70 | 44.05 | 42.87 | 43.12 | 25,863,016 | -0.34(-0.77%) |
Sep 15, 2021 | 42.74 | 43.69 | 42.72 | 43.46 | 33,840,900 | +0.55(+1.28%) |
Sep 14, 2021 | 42.88 | 43.74 | 42.64 | 42.91 | 38,740,628 | +0.27(+0.63%) |
Sep 13, 2021 | 41.52 | 42.69 | 41.52 | 42.64 | 30,075,414 | +1.33(+3.23%) |
Sep 10, 2021 | 41.93 | 42.16 | 41.17 | 41.31 | 25,106,584 | -0.03(-0.07%) |
Sep 09, 2021 | 40.86 | 41.67 | 40.78 | 41.34 | 21,216,194 | +0.50(+1.23%) |
Sep 08, 2021 | 41.11 | 41.50 | 40.66 | 40.83 | 22,802,676 | -0.46(-1.11%) |
Sep 07, 2021 | 41.30 | 41.89 | 41.23 | 41.29 | 21,181,354 | +0.13(+0.32%) |
Sep 03, 2021 | 41.46 | 41.47 | 40.83 | 41.16 | 23,337,014 | -0.37(-0.90%) |
Sep 02, 2021 | 40.70 | 41.82 | 40.57 | 41.53 | 40,988,080 | +1.04(+2.58%) |
Sep 01, 2021 | 42.58 | 42.84 | 40.32 | 40.49 | 91,146,360 | -2.10(-4.92%) |
Aug 31, 2021 | 45.11 | 45.65 | 42.13 | 42.58 | 78,857,496 | -2.53(-5.60%) |
Aug 30, 2021 | 46.37 | 46.41 | 45.05 | 45.11 | 17,216,280 | -1.30(-2.81%) |
Aug 27, 2021 | 45.86 | 46.45 | 45.77 | 46.41 | 18,107,878 | +0.71(+1.55%) |
Aug 26, 2021 | 46.15 | 46.47 | 45.56 | 45.71 | 23,202,648 | -0.22(-0.49%) |
Aug 25, 2021 | 45.31 | 46.24 | 45.17 | 45.93 | 22,917,488 | +0.87(+1.92%) |
Aug 24, 2021 | 44.49 | 45.07 | 44.45 | 45.06 | 16,206,201 | +0.70(+1.58%) |
Aug 23, 2021 | 44.49 | 44.72 | 44.21 | 44.36 | 16,688,202 | +0.18(+0.40%) |
Aug 20, 2021 | 43.92 | 44.21 | 43.65 | 44.19 | 16,481,042 | +0.16(+0.36%) |
Aug 19, 2021 | 44.12 | 44.68 | 43.65 | 44.03 | 21,739,726 | -0.67(-1.50%) |
Aug 18, 2021 | 45.06 | 45.64 | 44.63 | 44.70 | 17,507,916 | -0.69(-1.52%) |
Aug 17, 2021 | 45.55 | 46.00 | 44.75 | 45.39 | 18,122,020 | -0.65(-1.42%) |
Aug 16, 2021 | 46.53 | 46.57 | 45.60 | 46.04 | 24,271,690 | -0.89(-1.91%) |
Aug 13, 2021 | 47.72 | 47.90 | 46.75 | 46.94 | 17,002,506 | -0.73(-1.52%) |
Aug 12, 2021 | 47.30 | 47.76 | 47.12 | 47.66 | 23,323,944 | +0.46(+0.97%) |
Aug 11, 2021 | 46.25 | 47.27 | 45.82 | 47.21 | 31,348,494 | +0.96(+2.08%) |
Aug 10, 2021 | 45.41 | 46.30 | 45.37 | 46.25 | 30,800,850 | +0.91(+2.01%) |
Aug 09, 2021 | 45.34 | 45.98 | 45.00 | 45.33 | 31,974,118 | -0.11(-0.25%) |
Aug 06, 2021 | 44.26 | 45.65 | 44.22 | 45.45 | 36,041,120 | +1.66(+3.79%) |
Aug 05, 2021 | 42.91 | 43.80 | 42.87 | 43.79 | 30,147,536 | +0.97(+2.26%) |
Aug 04, 2021 | 42.93 | 43.58 | 42.72 | 42.82 | 23,903,036 | -0.63(-1.45%) |
Aug 03, 2021 | 42.66 | 43.55 | 41.85 | 43.45 | 25,915,006 | +0.96(+2.27%) |
Aug 02, 2021 | 42.72 | 43.43 | 42.28 | 42.48 | 25,822,398 | -0.14(-0.33%) |
Jul 30, 2021 | 42.92 | 43.47 | 42.42 | 42.62 | 27,801,784 | -0.52(-1.20%) |
Jul 29, 2021 | 42.58 | 43.34 | 42.38 | 43.14 | 26,388,478 | +0.92(+2.18%) |
Jul 28, 2021 | 42.10 | 42.71 | 41.73 | 42.22 | 25,057,614 | +0.34(+0.82%) |
Jul 27, 2021 | 41.37 | 42.10 | 41.07 | 41.88 | 23,839,336 | +0.12(+0.29%) |
Jul 26, 2021 | 41.26 | 41.97 | 41.26 | 41.76 | 24,735,082 | +0.39(+0.94%) |
Jul 23, 2021 | 41.84 | 42.22 | 41.21 | 41.37 | 25,810,436 | -0.41(-0.98%) |
Jul 22, 2021 | 42.53 | 42.63 | 41.56 | 41.78 | 25,123,316 | -0.71(-1.68%) |
Jul 21, 2021 | 42.02 | 42.81 | 41.95 | 42.49 | 31,959,386 | +0.89(+2.14%) |
Jul 20, 2021 | 39.89 | 41.89 | 39.77 | 41.60 | 37,230,056 | +1.66(+4.16%) |
Jul 19, 2021 | 39.63 | 40.17 | 39.24 | 39.94 | 46,718,128 | -1.14(-2.78%) |
Jul 16, 2021 | 42.13 | 42.24 | 40.92 | 41.08 | 30,005,028 | -0.67(-1.60%) |
Jul 15, 2021 | 41.37 | 42.11 | 41.17 | 41.75 | 35,978,644 | +0.05(+0.11%) |
Jul 14, 2021 | 40.45 | 41.87 | 39.44 | 41.70 | 53,469,876 | +1.60(+3.98%) |
Jul 13, 2021 | 40.63 | 40.94 | 39.90 | 40.11 | 27,349,536 | -0.86(-2.11%) |
Jul 12, 2021 | 40.15 | 41.05 | 39.85 | 40.97 | 18,987,016 | +0.23(+0.57%) |
Jul 09, 2021 | 40.06 | 40.92 | 39.76 | 40.74 | 27,006,224 | +1.48(+3.76%) |
Jul 08, 2021 | 39.51 | 39.85 | 38.94 | 39.26 | 31,412,688 | -1.00(-2.49%) |
Jul 07, 2021 | 40.10 | 40.79 | 40.01 | 40.27 | 23,608,846 | -0.08(-0.21%) |
Jul 06, 2021 | 41.50 | 41.58 | 40.17 | 40.35 | 27,467,028 | -1.47(-3.51%) |
Jul 02, 2021 | 42.03 | 42.13 | 41.60 | 41.82 | 14,250,747 | -0.32(-0.75%) |