Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.49 | 38.72 | 37.78 | 37.81 | 24,010,672 | -0.46(-1.19%) |
Sep 29, 2021 | 37.99 | 38.41 | 37.87 | 38.27 | 20,510,270 | +0.43(+1.14%) |
Sep 28, 2021 | 37.86 | 38.05 | 37.30 | 37.84 | 32,424,776 | -0.47(-1.22%) |
Sep 27, 2021 | 38.61 | 38.79 | 38.25 | 38.30 | 22,695,604 | -0.33(-0.84%) |
Sep 24, 2021 | 38.74 | 39.04 | 38.51 | 38.63 | 18,372,856 | -0.22(-0.57%) |
Sep 23, 2021 | 38.93 | 39.31 | 38.81 | 38.85 | 22,417,990 | +0.21(+0.55%) |
Sep 22, 2021 | 38.67 | 39.02 | 38.53 | 38.64 | 25,604,204 | +0.03(+0.07%) |
Sep 21, 2021 | 38.90 | 39.32 | 38.55 | 38.61 | 26,882,992 | -0.25(-0.63%) |
Sep 20, 2021 | 38.14 | 39.25 | 38.14 | 38.85 | 47,621,752 | +0.27(+0.71%) |
Sep 17, 2021 | 38.83 | 39.08 | 38.07 | 38.58 | 64,182,320 | -0.51(-1.30%) |
Sep 16, 2021 | 39.45 | 39.55 | 38.71 | 39.09 | 25,493,294 | -0.26(-0.67%) |
Sep 15, 2021 | 39.17 | 39.88 | 39.14 | 39.36 | 32,612,874 | +0.05(+0.13%) |
Sep 14, 2021 | 39.27 | 39.79 | 39.16 | 39.30 | 27,405,466 | +0.11(+0.29%) |
Sep 13, 2021 | 40.21 | 40.29 | 38.85 | 39.19 | 42,174,660 | -0.89(-2.22%) |
Sep 10, 2021 | 40.67 | 40.74 | 40.01 | 40.08 | 23,704,970 | -0.39(-0.96%) |
Sep 09, 2021 | 40.85 | 41.07 | 40.31 | 40.46 | 24,650,748 | -0.42(-1.03%) |
Sep 08, 2021 | 40.89 | 41.13 | 40.66 | 40.89 | 18,013,030 | -0.21(-0.51%) |
Sep 07, 2021 | 41.31 | 41.76 | 40.91 | 41.10 | 29,822,646 | -0.08(-0.19%) |
Sep 03, 2021 | 41.23 | 41.34 | 40.74 | 41.18 | 23,700,942 | +0.00(+0.00%) |
Sep 02, 2021 | 40.86 | 41.20 | 40.55 | 41.18 | 29,718,554 | +0.70(+1.74%) |
Sep 01, 2021 | 40.60 | 40.67 | 39.93 | 40.47 | 37,388,984 | -0.03(-0.07%) |
Aug 31, 2021 | 41.07 | 41.44 | 40.38 | 40.50 | 39,293,820 | -0.61(-1.48%) |
Aug 30, 2021 | 40.61 | 41.46 | 40.58 | 41.11 | 29,307,434 | +0.14(+0.34%) |
Aug 27, 2021 | 41.64 | 41.76 | 40.90 | 40.96 | 37,453,776 | -0.69(-1.65%) |
Aug 26, 2021 | 41.93 | 42.34 | 41.58 | 41.65 | 32,999,870 | -0.11(-0.27%) |
Aug 25, 2021 | 42.23 | 42.44 | 41.25 | 41.76 | 58,017,912 | -0.76(-1.80%) |
Aug 24, 2021 | 43.73 | 44.00 | 42.41 | 42.53 | 59,810,112 | -1.36(-3.10%) |
Aug 23, 2021 | 44.21 | 45.15 | 43.60 | 43.89 | 100,761,400 | +1.06(+2.48%) |
Aug 20, 2021 | 43.06 | 43.72 | 42.78 | 42.83 | 39,993,980 | -0.07(-0.16%) |
Aug 19, 2021 | 42.63 | 43.92 | 42.42 | 42.90 | 65,670,724 | -0.45(-1.03%) |
Aug 18, 2021 | 44.16 | 45.59 | 43.22 | 43.35 | 100,764,064 | -0.98(-2.20%) |
Aug 17, 2021 | 42.88 | 44.38 | 42.82 | 44.32 | 78,257,392 | +1.33(+3.09%) |
Aug 16, 2021 | 42.40 | 43.05 | 41.76 | 43.00 | 43,321,576 | +0.38(+0.89%) |
Aug 13, 2021 | 41.68 | 42.63 | 41.60 | 42.62 | 40,246,056 | +1.09(+2.62%) |
Aug 12, 2021 | 40.88 | 41.67 | 40.74 | 41.53 | 33,783,576 | +0.82(+2.01%) |
Aug 11, 2021 | 42.00 | 42.27 | 40.67 | 40.71 | 57,818,144 | -1.65(-3.90%) |
Aug 10, 2021 | 40.61 | 42.70 | 40.34 | 42.36 | 92,329,648 | +1.94(+4.81%) |
Aug 09, 2021 | 39.66 | 40.46 | 39.66 | 40.42 | 36,774,116 | +0.80(+2.02%) |
Aug 06, 2021 | 39.64 | 39.83 | 39.23 | 39.62 | 23,221,196 | +0.01(+0.02%) |
Aug 05, 2021 | 39.56 | 39.68 | 39.29 | 39.61 | 26,726,810 | -0.11(-0.29%) |
Aug 04, 2021 | 39.87 | 40.26 | 39.57 | 39.73 | 49,343,188 | -0.43(-1.07%) |
Aug 03, 2021 | 38.83 | 40.26 | 38.74 | 40.16 | 51,861,284 | +1.51(+3.91%) |
Aug 02, 2021 | 38.06 | 38.80 | 38.02 | 38.64 | 48,965,484 | +1.01(+2.69%) |
Jul 30, 2021 | 37.69 | 37.96 | 37.53 | 37.63 | 28,170,454 | +0.02(+0.05%) |
Jul 29, 2021 | 38.00 | 38.06 | 37.47 | 37.62 | 33,002,298 | -0.24(-0.63%) |
Jul 28, 2021 | 36.89 | 38.11 | 36.81 | 37.85 | 61,748,496 | +1.18(+3.21%) |
Jul 27, 2021 | 36.43 | 36.76 | 36.22 | 36.68 | 37,411,964 | +0.25(+0.69%) |
Jul 26, 2021 | 36.26 | 36.54 | 36.06 | 36.42 | 27,224,616 | +0.11(+0.31%) |
Jul 23, 2021 | 36.12 | 36.44 | 36.08 | 36.31 | 24,804,518 | +0.18(+0.51%) |
Jul 22, 2021 | 35.82 | 36.20 | 35.63 | 36.13 | 21,704,072 | +0.39(+1.10%) |
Jul 21, 2021 | 35.93 | 35.93 | 35.30 | 35.74 | 31,592,182 | -0.03(-0.07%) |
Jul 20, 2021 | 35.07 | 36.34 | 35.02 | 35.76 | 56,009,172 | +0.78(+2.24%) |
Jul 19, 2021 | 34.97 | 35.15 | 34.57 | 34.98 | 34,222,876 | -0.17(-0.50%) |
Jul 16, 2021 | 34.97 | 35.15 | 34.79 | 35.15 | 27,859,162 | +0.23(+0.65%) |
Jul 15, 2021 | 34.80 | 35.01 | 34.73 | 34.93 | 23,241,858 | +0.12(+0.35%) |
Jul 14, 2021 | 34.60 | 34.87 | 34.55 | 34.80 | 18,235,338 | +0.26(+0.76%) |
Jul 13, 2021 | 34.65 | 34.67 | 34.44 | 34.54 | 14,028,224 | -0.10(-0.28%) |
Jul 12, 2021 | 34.55 | 35.07 | 34.50 | 34.64 | 28,134,280 | +0.13(+0.38%) |
Jul 09, 2021 | 34.44 | 34.93 | 34.38 | 34.51 | 24,769,522 | +0.31(+0.92%) |
Jul 08, 2021 | 33.98 | 34.19 | 33.92 | 34.19 | 26,394,958 | -0.09(-0.25%) |
Jul 07, 2021 | 34.17 | 34.29 | 33.95 | 34.28 | 20,276,210 | +0.05(+0.15%) |
Jul 06, 2021 | 34.39 | 34.54 | 34.01 | 34.23 | 21,729,968 | -0.38(-1.11%) |
Jul 02, 2021 | 34.38 | 34.70 | 34.31 | 34.61 | 19,049,874 | +0.15(+0.43%) |