Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.03 | 39.27 | 38.31 | 38.34 | 23,678,978 | -0.46(-1.19%) |
Sep 29, 2021 | 38.53 | 38.94 | 38.40 | 38.80 | 20,226,934 | +0.44(+1.14%) |
Sep 28, 2021 | 38.39 | 38.58 | 37.82 | 38.37 | 31,976,846 | -0.47(-1.22%) |
Sep 27, 2021 | 39.15 | 39.34 | 38.78 | 38.84 | 22,382,078 | -0.33(-0.84%) |
Sep 24, 2021 | 39.28 | 39.59 | 39.05 | 39.17 | 18,119,046 | -0.22(-0.57%) |
Sep 23, 2021 | 39.47 | 39.86 | 39.35 | 39.39 | 22,108,300 | +0.21(+0.55%) |
Sep 22, 2021 | 39.21 | 39.57 | 39.07 | 39.18 | 25,250,498 | +0.03(+0.07%) |
Sep 21, 2021 | 39.44 | 39.87 | 39.09 | 39.15 | 26,511,620 | -0.25(-0.63%) |
Sep 20, 2021 | 38.68 | 39.80 | 38.68 | 39.40 | 46,963,888 | +0.28(+0.71%) |
Sep 17, 2021 | 39.37 | 39.63 | 38.61 | 39.12 | 63,295,680 | -0.52(-1.30%) |
Sep 16, 2021 | 40.01 | 40.10 | 39.25 | 39.64 | 25,141,120 | -0.27(-0.67%) |
Sep 15, 2021 | 39.72 | 40.44 | 39.68 | 39.91 | 32,162,346 | +0.05(+0.13%) |
Sep 14, 2021 | 39.82 | 40.34 | 39.71 | 39.85 | 27,026,876 | +0.12(+0.29%) |
Sep 13, 2021 | 40.77 | 40.85 | 39.40 | 39.74 | 41,592,044 | -0.90(-2.22%) |
Sep 10, 2021 | 41.24 | 41.31 | 40.57 | 40.64 | 23,377,500 | -0.39(-0.96%) |
Sep 09, 2021 | 41.42 | 41.64 | 40.87 | 41.03 | 24,310,214 | -0.43(-1.03%) |
Sep 08, 2021 | 41.46 | 41.71 | 41.23 | 41.46 | 17,764,190 | -0.21(-0.51%) |
Sep 07, 2021 | 41.89 | 42.34 | 41.49 | 41.67 | 29,410,664 | -0.08(-0.19%) |
Sep 03, 2021 | 41.81 | 41.92 | 41.31 | 41.75 | 23,373,528 | +0.00(+0.00%) |
Sep 02, 2021 | 41.43 | 41.78 | 41.12 | 41.75 | 29,308,010 | +0.71(+1.74%) |
Sep 01, 2021 | 41.17 | 41.24 | 40.49 | 41.04 | 36,872,476 | -0.03(-0.07%) |
Aug 31, 2021 | 41.65 | 42.02 | 40.94 | 41.07 | 38,751,000 | -0.61(-1.48%) |
Aug 30, 2021 | 41.18 | 42.04 | 41.15 | 41.68 | 28,902,570 | +0.14(+0.34%) |
Aug 27, 2021 | 42.23 | 42.34 | 41.48 | 41.54 | 36,936,376 | -0.70(-1.65%) |
Aug 26, 2021 | 42.52 | 42.93 | 42.16 | 42.23 | 32,543,996 | -0.12(-0.27%) |
Aug 25, 2021 | 42.82 | 43.04 | 41.83 | 42.35 | 57,216,432 | -0.78(-1.80%) |
Aug 24, 2021 | 44.34 | 44.61 | 43.00 | 43.13 | 58,983,872 | -1.38(-3.10%) |
Aug 23, 2021 | 44.83 | 45.78 | 44.21 | 44.51 | 99,369,440 | +1.08(+2.48%) |
Aug 20, 2021 | 43.66 | 44.33 | 43.37 | 43.43 | 39,441,488 | -0.07(-0.16%) |
Aug 19, 2021 | 43.23 | 44.53 | 43.02 | 43.50 | 64,763,524 | -0.45(-1.03%) |
Aug 18, 2021 | 44.77 | 46.23 | 43.83 | 43.95 | 99,372,072 | -0.99(-2.20%) |
Aug 17, 2021 | 43.48 | 45.01 | 43.42 | 44.94 | 77,176,312 | +1.35(+3.09%) |
Aug 16, 2021 | 42.99 | 43.65 | 42.35 | 43.60 | 42,723,116 | +0.38(+0.89%) |
Aug 13, 2021 | 42.26 | 43.23 | 42.18 | 43.21 | 39,690,080 | +1.11(+2.62%) |
Aug 12, 2021 | 41.45 | 42.25 | 41.31 | 42.11 | 33,316,876 | +0.83(+2.01%) |
Aug 11, 2021 | 42.59 | 42.86 | 41.24 | 41.28 | 57,019,420 | -1.68(-3.90%) |
Aug 10, 2021 | 41.18 | 43.29 | 40.91 | 42.96 | 91,054,168 | +1.97(+4.81%) |
Aug 09, 2021 | 40.21 | 41.03 | 40.21 | 40.99 | 36,266,104 | +0.81(+2.02%) |
Aug 06, 2021 | 40.19 | 40.39 | 39.78 | 40.17 | 22,900,410 | +0.01(+0.02%) |
Aug 05, 2021 | 40.11 | 40.24 | 39.84 | 40.17 | 26,357,596 | -0.12(-0.29%) |
Aug 04, 2021 | 40.42 | 40.83 | 40.12 | 40.28 | 48,661,540 | -0.44(-1.07%) |
Aug 03, 2021 | 39.37 | 40.83 | 39.28 | 40.72 | 51,144,848 | +1.53(+3.91%) |
Aug 02, 2021 | 38.60 | 39.35 | 38.55 | 39.19 | 48,289,056 | +1.02(+2.69%) |
Jul 30, 2021 | 38.22 | 38.49 | 38.05 | 38.16 | 27,781,296 | +0.02(+0.05%) |
Jul 29, 2021 | 38.53 | 38.60 | 37.99 | 38.14 | 32,546,390 | -0.24(-0.63%) |
Jul 28, 2021 | 37.41 | 38.64 | 37.32 | 38.38 | 60,895,480 | +1.19(+3.21%) |
Jul 27, 2021 | 36.94 | 37.28 | 36.73 | 37.19 | 36,895,140 | +0.26(+0.69%) |
Jul 26, 2021 | 36.77 | 37.05 | 36.56 | 36.93 | 26,848,526 | +0.11(+0.31%) |
Jul 23, 2021 | 36.63 | 36.95 | 36.59 | 36.82 | 24,461,858 | +0.19(+0.51%) |
Jul 22, 2021 | 36.32 | 36.70 | 36.13 | 36.63 | 21,404,244 | +0.40(+1.10%) |
Jul 21, 2021 | 36.43 | 36.43 | 35.79 | 36.24 | 31,155,758 | -0.03(-0.07%) |
Jul 20, 2021 | 35.56 | 36.85 | 35.51 | 36.26 | 55,235,440 | +0.80(+2.24%) |
Jul 19, 2021 | 35.46 | 35.64 | 35.05 | 35.47 | 33,750,112 | -0.18(-0.50%) |
Jul 16, 2021 | 35.46 | 35.64 | 35.27 | 35.64 | 27,474,306 | +0.23(+0.65%) |
Jul 15, 2021 | 35.29 | 35.50 | 35.21 | 35.41 | 22,920,788 | +0.12(+0.35%) |
Jul 14, 2021 | 35.09 | 35.36 | 35.04 | 35.29 | 17,983,428 | +0.27(+0.76%) |
Jul 13, 2021 | 35.13 | 35.16 | 34.92 | 35.03 | 13,834,433 | -0.10(-0.28%) |
Jul 12, 2021 | 35.04 | 35.56 | 34.98 | 35.12 | 27,745,624 | +0.13(+0.38%) |
Jul 09, 2021 | 34.92 | 35.42 | 34.86 | 34.99 | 24,427,346 | +0.32(+0.92%) |
Jul 08, 2021 | 34.45 | 34.66 | 34.39 | 34.67 | 26,030,330 | -0.09(-0.25%) |
Jul 07, 2021 | 34.65 | 34.77 | 34.42 | 34.76 | 19,996,106 | +0.05(+0.15%) |
Jul 06, 2021 | 34.88 | 35.03 | 34.49 | 34.71 | 21,429,782 | -0.39(-1.11%) |
Jul 02, 2021 | 34.86 | 35.19 | 34.79 | 35.10 | 18,786,712 | +0.15(+0.43%) |