Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.48 | 38.24 | 37.39 | 37.90 | 6,349,126 | +0.31(+0.83%) |
Oct 28, 2021 | 37.33 | 37.62 | 37.10 | 37.59 | 4,073,132 | +0.20(+0.53%) |
Oct 27, 2021 | 38.16 | 38.21 | 37.35 | 37.39 | 4,175,255 | -0.45(-1.20%) |
Oct 26, 2021 | 38.21 | 37.84 | 4,414,881 | -0.35(-0.92%) | ||
Oct 25, 2021 | 38.18 | 38.58 | 37.95 | 38.19 | 5,823,797 | +0.09(+0.25%) |
Oct 22, 2021 | 37.29 | 38.13 | 37.29 | 38.10 | 8,390,161 | +0.88(+2.37%) |
Oct 21, 2021 | 37.47 | 37.70 | 37.07 | 37.22 | 4,192,455 | -0.02(-0.05%) |
Oct 20, 2021 | 37.15 | 37.53 | 36.94 | 37.24 | 5,666,832 | +0.24(+0.64%) |
Oct 19, 2021 | 37.13 | 37.24 | 36.25 | 37.00 | 5,698,420 | -0.13(-0.36%) |
Oct 18, 2021 | 36.45 | 37.26 | 36.19 | 37.13 | 7,592,878 | +0.59(+1.61%) |
Oct 15, 2021 | 37.09 | 37.37 | 36.43 | 36.54 | 7,310,508 | -0.50(-1.35%) |
Oct 14, 2021 | 37.35 | 37.58 | 36.95 | 37.05 | 6,201,928 | -0.33(-0.89%) |
Oct 13, 2021 | 38.04 | 38.15 | 37.25 | 37.38 | 4,560,458 | -0.34(-0.90%) |
Oct 12, 2021 | 37.58 | 38.25 | 37.46 | 37.72 | 5,543,070 | +0.24(+0.63%) |
Oct 11, 2021 | 37.34 | 37.91 | 37.19 | 37.48 | 5,126,961 | +0.10(+0.28%) |
Oct 08, 2021 | 37.30 | 37.70 | 37.23 | 37.38 | 4,236,982 | -0.03(-0.08%) |
Oct 07, 2021 | 37.50 | 37.93 | 37.33 | 37.41 | 5,946,247 | -0.05(-0.13%) |
Oct 06, 2021 | 37.83 | 38.07 | 36.92 | 37.45 | 7,295,541 | -0.31(-0.83%) |
Oct 05, 2021 | 37.29 | 37.91 | 37.29 | 37.77 | 7,759,261 | +0.24(+0.63%) |
Oct 04, 2021 | 37.03 | 37.61 | 37.00 | 37.53 | 8,984,840 | +0.46(+1.25%) |
Oct 01, 2021 | 38.26 | 38.29 | 36.92 | 37.06 | 10,124,681 | -1.22(-3.19%) |
Sep 30, 2021 | 39.20 | 39.38 | 38.24 | 38.29 | 8,190,749 | -0.86(-2.20%) |
Sep 29, 2021 | 38.32 | 39.43 | 38.32 | 39.15 | 9,031,536 | +0.79(+2.05%) |
Sep 28, 2021 | 38.16 | 38.83 | 38.09 | 38.36 | 8,164,523 | +0.30(+0.80%) |
Sep 27, 2021 | 37.88 | 38.87 | 37.85 | 38.06 | 8,016,228 | +0.20(+0.53%) |
Sep 24, 2021 | 38.11 | 38.79 | 37.83 | 37.86 | 7,486,893 | -0.19(-0.50%) |
Sep 23, 2021 | 38.10 | 38.38 | 37.75 | 38.05 | 7,647,066 | +0.08(+0.20%) |
Sep 22, 2021 | 38.52 | 38.52 | 37.89 | 37.97 | 6,500,327 | -0.33(-0.87%) |
Sep 21, 2021 | 38.43 | 38.78 | 38.11 | 38.31 | 6,856,368 | +0.04(+0.10%) |
Sep 20, 2021 | 38.35 | 38.99 | 38.03 | 38.27 | 8,393,177 | -0.50(-1.29%) |
Sep 17, 2021 | 38.59 | 39.21 | 38.49 | 38.77 | 27,551,644 | +0.07(+0.17%) |
Sep 16, 2021 | 38.98 | 39.56 | 38.46 | 38.70 | 10,671,788 | -0.22(-0.56%) |
Sep 15, 2021 | 39.53 | 40.00 | 38.89 | 38.92 | 11,128,055 | -0.65(-1.65%) |
Sep 14, 2021 | 40.72 | 40.80 | 39.40 | 39.57 | 11,976,904 | -1.03(-2.54%) |
Sep 13, 2021 | 40.53 | 41.27 | 40.38 | 40.61 | 9,856,863 | +0.20(+0.49%) |
Sep 10, 2021 | 42.35 | 42.48 | 39.70 | 40.41 | 26,666,112 | -3.28(-7.50%) |
Sep 09, 2021 | 43.61 | 43.91 | 42.81 | 43.68 | 10,370,016 | -0.15(-0.35%) |
Sep 08, 2021 | 43.69 | 44.43 | 43.42 | 43.84 | 8,816,242 | +0.28(+0.65%) |
Sep 07, 2021 | 44.27 | 44.31 | 43.49 | 43.55 | 8,137,383 | -0.62(-1.41%) |
Sep 03, 2021 | 44.56 | 44.74 | 44.11 | 44.18 | 5,766,189 | -0.62(-1.40%) |
Sep 02, 2021 | 43.55 | 45.45 | 43.43 | 44.80 | 12,771,952 | +1.49(+3.43%) |
Sep 01, 2021 | 43.49 | 43.60 | 42.90 | 43.31 | 7,265,835 | -0.27(-0.63%) |
Aug 31, 2021 | 43.84 | 43.98 | 43.21 | 43.59 | 9,062,166 | -0.16(-0.37%) |
Aug 30, 2021 | 43.11 | 44.14 | 42.98 | 43.75 | 6,141,852 | +0.67(+1.56%) |
Aug 27, 2021 | 42.79 | 43.22 | 42.55 | 43.08 | 3,908,528 | +0.30(+0.71%) |
Aug 26, 2021 | 43.33 | 43.37 | 42.66 | 42.77 | 7,771,029 | -0.60(-1.38%) |
Aug 25, 2021 | 43.32 | 43.86 | 43.13 | 43.37 | 5,668,282 | +0.05(+0.11%) |
Aug 24, 2021 | 44.28 | 44.44 | 43.21 | 43.32 | 7,368,229 | -0.94(-2.12%) |
Aug 23, 2021 | 44.51 | 44.68 | 43.86 | 44.26 | 6,127,442 | -0.19(-0.43%) |
Aug 20, 2021 | 43.52 | 44.52 | 43.29 | 44.45 | 7,060,252 | +0.96(+2.20%) |
Aug 19, 2021 | 43.65 | 44.35 | 43.24 | 43.49 | 12,550,740 | -0.31(-0.71%) |
Aug 18, 2021 | 42.84 | 43.93 | 42.79 | 43.81 | 12,435,057 | +0.78(+1.80%) |
Aug 17, 2021 | 41.43 | 43.16 | 41.35 | 43.03 | 14,788,043 | +1.88(+4.58%) |
Aug 16, 2021 | 40.59 | 41.20 | 40.43 | 41.15 | 5,763,330 | +0.61(+1.50%) |
Aug 13, 2021 | 40.43 | 40.70 | 40.26 | 40.54 | 3,788,105 | +0.16(+0.40%) |
Aug 12, 2021 | 40.64 | 40.71 | 40.27 | 40.38 | 4,533,364 | -0.14(-0.35%) |
Aug 11, 2021 | 40.25 | 40.68 | 40.12 | 40.52 | 5,845,342 | +0.21(+0.51%) |
Aug 10, 2021 | 39.92 | 40.72 | 39.78 | 40.31 | 5,927,965 | +0.47(+1.18%) |
Aug 09, 2021 | 39.44 | 39.96 | 39.32 | 39.84 | 4,785,999 | +0.50(+1.27%) |
Aug 06, 2021 | 39.52 | 39.75 | 39.16 | 39.34 | 4,497,264 | -0.11(-0.29%) |
Aug 05, 2021 | 39.72 | 39.97 | 39.41 | 39.46 | 4,505,493 | -0.05(-0.12%) |
Aug 04, 2021 | 40.05 | 40.28 | 39.38 | 39.50 | 5,692,235 | -0.66(-1.64%) |
Aug 03, 2021 | 38.59 | 40.29 | 38.48 | 40.16 | 10,931,746 | +1.52(+3.93%) |