Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.65 | 40.73 | 39.04 | 40.59 | 29,260,052 | +0.42(+1.05%) |
Sep 29, 2021 | 39.51 | 40.41 | 38.81 | 40.17 | 26,214,814 | +0.24(+0.59%) |
Sep 28, 2021 | 38.29 | 40.12 | 38.04 | 39.94 | 34,029,264 | +3.10(+8.43%) |
Sep 27, 2021 | 36.92 | 37.58 | 36.60 | 36.83 | 17,282,294 | +0.85(+2.35%) |
Sep 24, 2021 | 36.78 | 36.88 | 35.84 | 35.98 | 15,426,802 | -0.09(-0.26%) |
Sep 23, 2021 | 36.74 | 36.97 | 35.75 | 36.08 | 18,133,994 | -1.03(-2.79%) |
Sep 22, 2021 | 37.87 | 38.24 | 36.64 | 37.11 | 23,650,402 | -1.13(-2.95%) |
Sep 21, 2021 | 37.72 | 38.57 | 37.35 | 38.24 | 24,712,300 | -0.09(-0.25%) |
Sep 20, 2021 | 37.77 | 39.75 | 37.30 | 38.34 | 33,863,240 | +2.21(+6.12%) |
Sep 17, 2021 | 35.00 | 36.41 | 35.00 | 36.12 | 24,699,538 | +1.22(+3.50%) |
Sep 16, 2021 | 35.28 | 35.87 | 34.71 | 34.90 | 17,591,558 | +0.00(+0.00%) |
Sep 15, 2021 | 35.61 | 36.27 | 34.81 | 34.90 | 18,935,572 | -0.85(-2.37%) |
Sep 14, 2021 | 35.00 | 36.03 | 34.76 | 35.75 | 23,793,208 | +0.28(+0.80%) |
Sep 13, 2021 | 34.71 | 36.03 | 34.57 | 35.47 | 28,715,032 | +0.05(+0.13%) |
Sep 10, 2021 | 34.10 | 35.47 | 33.87 | 35.42 | 20,676,026 | +0.85(+2.45%) |
Sep 09, 2021 | 34.20 | 34.67 | 33.87 | 34.57 | 19,296,820 | +0.33(+0.96%) |
Sep 08, 2021 | 33.96 | 34.85 | 33.91 | 34.24 | 18,577,542 | +0.42(+1.25%) |
Sep 07, 2021 | 33.96 | 34.34 | 33.68 | 33.82 | 13,889,595 | -0.19(-0.55%) |
Sep 03, 2021 | 34.62 | 34.67 | 33.91 | 34.01 | 15,173,111 | -0.33(-0.96%) |
Sep 02, 2021 | 33.96 | 34.67 | 33.82 | 34.34 | 18,218,806 | +0.05(+0.14%) |
Sep 01, 2021 | 34.15 | 34.34 | 33.73 | 34.29 | 16,661,636 | -0.14(-0.41%) |
Aug 31, 2021 | 34.34 | 34.90 | 34.29 | 34.43 | 16,564,027 | +0.09(+0.27%) |
Aug 30, 2021 | 35.37 | 35.37 | 34.24 | 34.34 | 17,123,624 | -1.27(-3.57%) |
Aug 27, 2021 | 36.45 | 36.60 | 35.42 | 35.61 | 15,753,950 | -1.03(-2.82%) |
Aug 26, 2021 | 36.22 | 36.78 | 35.98 | 36.64 | 20,454,084 | +0.61(+1.70%) |
Aug 25, 2021 | 36.03 | 36.27 | 35.80 | 36.03 | 13,186,299 | -0.05(-0.13%) |
Aug 24, 2021 | 36.22 | 36.41 | 35.89 | 36.08 | 12,834,196 | -0.33(-0.90%) |
Aug 23, 2021 | 37.77 | 37.82 | 36.22 | 36.41 | 19,425,386 | -1.69(-4.44%) |
Aug 20, 2021 | 39.04 | 39.14 | 38.01 | 38.10 | 19,176,822 | -1.22(-3.11%) |
Aug 19, 2021 | 40.64 | 40.69 | 38.81 | 39.32 | 27,965,644 | -0.66(-1.65%) |
Aug 18, 2021 | 39.04 | 40.08 | 38.52 | 39.98 | 24,698,224 | +1.13(+2.91%) |
Aug 17, 2021 | 38.66 | 39.61 | 38.39 | 38.85 | 30,873,438 | +1.03(+2.74%) |
Aug 16, 2021 | 38.24 | 39.46 | 37.82 | 37.82 | 19,532,242 | -0.05(-0.12%) |
Aug 13, 2021 | 38.19 | 38.34 | 37.77 | 37.87 | 9,761,331 | -0.38(-0.98%) |
Aug 12, 2021 | 38.85 | 39.32 | 38.15 | 38.24 | 12,178,254 | -0.42(-1.09%) |
Aug 11, 2021 | 38.10 | 39.14 | 37.91 | 38.66 | 16,610,575 | +0.18(+0.48%) |
Aug 10, 2021 | 37.77 | 38.90 | 37.68 | 38.48 | 16,612,432 | +0.52(+1.38%) |
Aug 09, 2021 | 37.96 | 38.34 | 37.77 | 37.96 | 14,102,533 | -0.14(-0.37%) |
Aug 06, 2021 | 38.01 | 38.48 | 37.72 | 38.10 | 14,302,384 | +0.47(+1.25%) |
Aug 05, 2021 | 38.15 | 38.34 | 37.58 | 37.63 | 11,543,467 | -0.71(-1.84%) |
Aug 04, 2021 | 38.57 | 38.90 | 38.05 | 38.34 | 14,810,176 | -0.19(-0.49%) |
Aug 03, 2021 | 39.04 | 40.12 | 38.52 | 38.52 | 17,439,062 | -0.71(-1.80%) |
Aug 02, 2021 | 38.71 | 39.46 | 38.52 | 39.23 | 15,289,979 | +0.00(+0.00%) |
Jul 30, 2021 | 39.94 | 39.98 | 39.09 | 39.23 | 17,020,098 | +0.61(+1.58%) |
Jul 29, 2021 | 39.04 | 39.04 | 38.29 | 38.62 | 13,590,848 | -0.24(-0.61%) |
Jul 28, 2021 | 38.97 | 39.70 | 38.34 | 38.85 | 22,174,952 | -0.47(-1.20%) |
Jul 27, 2021 | 38.15 | 40.69 | 38.15 | 39.32 | 26,695,454 | +1.22(+3.21%) |
Jul 26, 2021 | 38.38 | 38.66 | 37.96 | 38.10 | 12,476,675 | -0.09(-0.25%) |
Jul 23, 2021 | 39.09 | 39.51 | 38.05 | 38.19 | 18,248,006 | -1.32(-3.33%) |
Jul 22, 2021 | 40.31 | 40.31 | 39.51 | 39.51 | 12,962,931 | -0.85(-2.10%) |
Jul 21, 2021 | 41.44 | 41.53 | 40.36 | 40.36 | 12,075,262 | -0.99(-2.39%) |
Jul 20, 2021 | 42.43 | 43.13 | 40.78 | 41.35 | 19,597,818 | -1.46(-3.41%) |
Jul 19, 2021 | 43.04 | 43.75 | 42.62 | 42.80 | 28,334,272 | +1.03(+2.48%) |
Jul 16, 2021 | 40.45 | 41.91 | 40.17 | 41.77 | 17,564,204 | +0.99(+2.42%) |
Jul 15, 2021 | 39.98 | 41.49 | 39.94 | 40.78 | 23,914,536 | +0.80(+2.00%) |
Jul 14, 2021 | 39.37 | 40.26 | 39.14 | 39.98 | 20,612,788 | -0.24(-0.58%) |
Jul 13, 2021 | 40.31 | 40.45 | 39.14 | 40.22 | 21,843,904 | +0.00(+0.00%) |
Jul 12, 2021 | 40.12 | 40.73 | 40.03 | 40.22 | 11,115,433 | -0.42(-1.04%) |
Jul 09, 2021 | 41.68 | 41.86 | 40.50 | 40.64 | 13,716,577 | -0.80(-1.93%) |
Jul 08, 2021 | 42.43 | 42.90 | 41.11 | 41.44 | 23,408,382 | +0.75(+1.85%) |
Jul 07, 2021 | 40.17 | 41.39 | 40.08 | 40.69 | 21,098,656 | -0.31(-0.75%) |
Jul 06, 2021 | 41.25 | 42.24 | 40.83 | 40.99 | 19,957,852 | -0.49(-1.19%) |
Jul 02, 2021 | 42.24 | 42.38 | 41.39 | 41.49 | 12,029,724 | -1.51(-3.50%) |