Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.03 | 36.11 | 34.82 | 35.54 | 6,448,336 | +0.99(+2.87%) |
Sep 29, 2021 | 34.58 | 35.81 | 34.31 | 34.55 | 7,084,380 | -0.12(-0.35%) |
Sep 28, 2021 | 36.07 | 36.25 | 34.58 | 34.67 | 5,855,218 | -1.45(-4.01%) |
Sep 27, 2021 | 35.18 | 36.30 | 34.39 | 36.12 | 9,127,905 | +0.78(+2.21%) |
Sep 24, 2021 | 36.47 | 36.86 | 35.24 | 35.34 | 5,852,205 | -1.47(-3.99%) |
Sep 23, 2021 | 37.00 | 37.12 | 35.91 | 36.81 | 8,482,129 | -0.14(-0.38%) |
Sep 22, 2021 | 37.00 | 37.53 | 36.60 | 36.95 | 5,495,830 | +0.21(+0.57%) |
Sep 21, 2021 | 37.00 | 37.31 | 36.48 | 36.74 | 6,679,834 | +0.15(+0.41%) |
Sep 20, 2021 | 37.50 | 37.71 | 36.01 | 36.59 | 8,080,789 | -2.42(-6.20%) |
Sep 17, 2021 | 37.99 | 39.12 | 37.70 | 39.01 | 11,160,127 | +1.42(+3.78%) |
Sep 16, 2021 | 37.40 | 38.01 | 36.95 | 37.59 | 5,944,409 | -0.51(-1.34%) |
Sep 15, 2021 | 38.44 | 38.65 | 36.73 | 38.10 | 12,004,674 | -0.34(-0.88%) |
Sep 14, 2021 | 38.30 | 39.40 | 38.03 | 38.44 | 5,589,260 | +0.11(+0.29%) |
Sep 13, 2021 | 38.89 | 38.95 | 37.25 | 38.33 | 6,861,647 | -0.21(-0.54%) |
Sep 10, 2021 | 39.67 | 40.65 | 38.44 | 38.54 | 7,484,030 | -0.83(-2.11%) |
Sep 09, 2021 | 39.14 | 39.74 | 38.05 | 39.37 | 5,634,325 | +0.11(+0.28%) |
Sep 08, 2021 | 40.70 | 40.95 | 38.74 | 39.26 | 13,366,699 | -2.51(-6.01%) |
Sep 07, 2021 | 40.21 | 42.50 | 40.18 | 41.77 | 13,182,146 | +2.02(+5.08%) |
Sep 03, 2021 | 40.58 | 40.62 | 39.36 | 39.75 | 6,001,420 | -1.04(-2.55%) |
Sep 02, 2021 | 41.12 | 41.64 | 40.52 | 40.79 | 6,846,322 | +0.01(+0.02%) |
Sep 01, 2021 | 41.10 | 42.04 | 40.48 | 40.78 | 11,670,567 | -1.72(-4.05%) |
Aug 31, 2021 | 40.55 | 42.50 | 40.42 | 42.50 | 11,983,733 | +1.75(+4.29%) |
Aug 30, 2021 | 40.45 | 40.85 | 39.02 | 40.75 | 6,734,577 | +0.47(+1.17%) |
Aug 27, 2021 | 41.68 | 41.68 | 40.16 | 40.28 | 6,821,847 | -0.34(-0.84%) |
Aug 26, 2021 | 40.00 | 42.45 | 39.85 | 40.62 | 12,040,374 | -0.25(-0.61%) |
Aug 25, 2021 | 40.39 | 41.22 | 39.81 | 40.87 | 6,753,478 | +0.32(+0.79%) |
Aug 24, 2021 | 40.19 | 40.78 | 39.61 | 40.55 | 7,785,945 | +0.86(+2.17%) |
Aug 23, 2021 | 38.97 | 39.80 | 38.25 | 39.69 | 6,811,768 | +1.00(+2.58%) |
Aug 20, 2021 | 38.02 | 39.95 | 37.90 | 38.69 | 7,542,755 | +1.12(+2.98%) |
Aug 19, 2021 | 38.50 | 39.09 | 37.50 | 37.57 | 6,495,500 | -1.93(-4.89%) |
Aug 18, 2021 | 38.46 | 40.37 | 38.01 | 39.50 | 8,330,990 | +1.63(+4.30%) |
Aug 17, 2021 | 36.06 | 39.14 | 35.80 | 37.87 | 9,000,656 | +0.36(+0.96%) |
Aug 16, 2021 | 38.61 | 38.88 | 37.06 | 37.51 | 9,726,171 | -2.64(-6.58%) |
Aug 13, 2021 | 40.00 | 40.28 | 39.33 | 40.15 | 5,669,589 | -0.87(-2.12%) |
Aug 12, 2021 | 41.56 | 41.56 | 39.88 | 41.02 | 5,908,643 | -1.23(-2.91%) |
Aug 11, 2021 | 42.50 | 42.75 | 41.21 | 42.25 | 6,224,677 | -0.08(-0.19%) |
Aug 10, 2021 | 42.61 | 43.69 | 41.88 | 42.33 | 5,291,119 | -0.04(-0.09%) |
Aug 09, 2021 | 41.39 | 42.79 | 41.11 | 42.37 | 6,513,523 | +1.15(+2.79%) |
Aug 06, 2021 | 42.91 | 43.07 | 40.37 | 41.22 | 8,913,346 | -1.53(-3.58%) |
Aug 05, 2021 | 43.00 | 43.53 | 42.12 | 42.75 | 6,339,196 | -1.03(-2.35%) |
Aug 04, 2021 | 44.17 | 45.12 | 43.47 | 43.78 | 10,464,990 | +1.02(+2.39%) |
Aug 03, 2021 | 42.22 | 43.08 | 41.52 | 42.76 | 10,991,957 | -0.63(-1.45%) |
Aug 02, 2021 | 42.50 | 44.12 | 41.81 | 43.39 | 20,810,948 | +2.86(+7.06%) |
Jul 30, 2021 | 38.68 | 42.24 | 38.22 | 40.53 | 21,732,596 | +2.43(+6.38%) |
Jul 29, 2021 | 38.92 | 39.26 | 37.47 | 38.10 | 9,895,371 | +0.76(+2.04%) |
Jul 28, 2021 | 36.84 | 38.34 | 35.95 | 37.34 | 19,761,312 | +2.64(+7.61%) |
Jul 27, 2021 | 39.34 | 39.83 | 33.86 | 34.70 | 38,780,848 | -6.05(-14.85%) |
Jul 26, 2021 | 39.61 | 43.02 | 39.41 | 40.75 | 12,365,572 | -0.25(-0.61%) |
Jul 23, 2021 | 41.99 | 42.08 | 39.72 | 41.00 | 11,475,357 | -2.27(-5.25%) |
Jul 22, 2021 | 43.55 | 43.95 | 42.69 | 43.27 | 6,888,649 | -0.60(-1.37%) |
Jul 21, 2021 | 41.62 | 44.42 | 41.37 | 43.87 | 18,092,804 | +3.11(+7.63%) |
Jul 20, 2021 | 39.94 | 40.99 | 39.10 | 40.76 | 8,110,536 | +1.04(+2.62%) |
Jul 19, 2021 | 37.93 | 39.90 | 37.21 | 39.72 | 10,578,221 | +0.69(+1.77%) |
Jul 16, 2021 | 38.93 | 39.55 | 38.38 | 39.03 | 11,318,784 | +0.52(+1.35%) |
Jul 15, 2021 | 37.70 | 39.30 | 36.92 | 38.51 | 11,013,160 | +0.74(+1.96%) |
Jul 14, 2021 | 38.89 | 39.51 | 37.29 | 37.77 | 11,154,466 | -1.42(-3.62%) |
Jul 13, 2021 | 39.70 | 40.31 | 38.51 | 39.19 | 8,404,275 | -0.61(-1.53%) |
Jul 12, 2021 | 39.95 | 40.89 | 38.62 | 39.80 | 9,253,356 | -0.12(-0.30%) |
Jul 09, 2021 | 40.36 | 40.69 | 38.87 | 39.92 | 11,370,641 | -0.08(-0.20%) |
Jul 08, 2021 | 38.75 | 41.47 | 38.38 | 40.00 | 19,119,708 | -1.47(-3.54%) |
Jul 07, 2021 | 43.36 | 44.25 | 40.42 | 41.47 | 28,854,290 | -2.58(-5.86%) |
Jul 06, 2021 | 42.19 | 45.33 | 42.19 | 44.05 | 18,104,988 | +0.31(+0.71%) |
Jul 02, 2021 | 43.81 | 44.12 | 41.51 | 43.74 | 17,695,004 | +0.08(+0.18%) |