Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.36 | 40.36 | 39.31 | 39.52 | 50,922,124 | -0.58(-1.44%) |
Sep 29, 2021 | 40.20 | 40.33 | 39.79 | 40.10 | 47,534,248 | -0.08(-0.21%) |
Sep 28, 2021 | 40.43 | 40.99 | 40.09 | 40.18 | 65,275,068 | -0.09(-0.23%) |
Sep 27, 2021 | 39.73 | 40.43 | 39.70 | 40.27 | 53,429,584 | +1.04(+2.66%) |
Sep 24, 2021 | 38.84 | 39.42 | 38.82 | 39.23 | 41,938,668 | +0.42(+1.08%) |
Sep 23, 2021 | 37.95 | 38.98 | 37.84 | 38.81 | 53,460,564 | +1.44(+3.86%) |
Sep 22, 2021 | 37.00 | 37.72 | 37.00 | 37.37 | 49,671,552 | +0.94(+2.58%) |
Sep 21, 2021 | 36.56 | 36.87 | 36.25 | 36.43 | 41,096,804 | +0.02(+0.05%) |
Sep 20, 2021 | 36.66 | 36.73 | 35.71 | 36.41 | 72,535,424 | -1.29(-3.43%) |
Sep 17, 2021 | 37.55 | 37.86 | 37.31 | 37.70 | 99,658,320 | +0.05(+0.12%) |
Sep 16, 2021 | 37.68 | 37.99 | 37.42 | 37.66 | 46,096,356 | +0.29(+0.77%) |
Sep 15, 2021 | 36.99 | 37.55 | 36.93 | 37.37 | 56,234,816 | +0.28(+0.75%) |
Sep 14, 2021 | 38.29 | 38.46 | 36.92 | 37.09 | 57,786,296 | -1.02(-2.69%) |
Sep 13, 2021 | 37.80 | 38.13 | 37.56 | 38.11 | 45,150,984 | +0.62(+1.66%) |
Sep 10, 2021 | 38.37 | 38.49 | 37.46 | 37.49 | 43,573,712 | -0.61(-1.61%) |
Sep 09, 2021 | 37.85 | 38.49 | 37.76 | 38.10 | 38,953,516 | +0.14(+0.37%) |
Sep 08, 2021 | 38.24 | 38.62 | 37.87 | 37.96 | 38,713,652 | -0.50(-1.31%) |
Sep 07, 2021 | 38.40 | 38.96 | 38.34 | 38.47 | 46,996,380 | +0.25(+0.66%) |
Sep 03, 2021 | 38.19 | 38.35 | 37.87 | 38.22 | 44,920,868 | +0.03(+0.07%) |
Sep 02, 2021 | 38.27 | 38.62 | 37.84 | 38.19 | 47,850,408 | +0.04(+0.10%) |
Sep 01, 2021 | 38.67 | 38.70 | 38.01 | 38.15 | 56,525,548 | -0.52(-1.34%) |
Aug 31, 2021 | 38.59 | 38.97 | 38.31 | 38.67 | 59,005,024 | +0.08(+0.22%) |
Aug 30, 2021 | 39.48 | 39.48 | 38.55 | 38.59 | 48,481,452 | -0.77(-1.95%) |
Aug 27, 2021 | 39.01 | 39.50 | 38.84 | 39.35 | 50,171,684 | +0.42(+1.07%) |
Aug 26, 2021 | 39.36 | 39.68 | 38.92 | 38.94 | 44,462,860 | -0.10(-0.26%) |
Aug 25, 2021 | 38.59 | 39.32 | 38.47 | 39.04 | 55,290,152 | +0.62(+1.62%) |
Aug 24, 2021 | 38.07 | 38.60 | 38.01 | 38.42 | 38,407,828 | +0.53(+1.39%) |
Aug 23, 2021 | 37.63 | 38.07 | 37.60 | 37.89 | 38,367,860 | +0.50(+1.34%) |
Aug 20, 2021 | 37.13 | 37.48 | 36.96 | 37.39 | 43,635,716 | +0.17(+0.45%) |
Aug 19, 2021 | 37.16 | 37.66 | 37.06 | 37.22 | 56,004,092 | -0.56(-1.47%) |
Aug 18, 2021 | 37.76 | 38.46 | 37.66 | 37.78 | 54,340,504 | -0.28(-0.73%) |
Aug 17, 2021 | 38.02 | 38.50 | 37.62 | 38.06 | 46,965,556 | -0.19(-0.48%) |
Aug 16, 2021 | 38.12 | 38.25 | 37.61 | 38.24 | 41,678,088 | -0.31(-0.82%) |
Aug 13, 2021 | 38.98 | 39.11 | 38.37 | 38.56 | 44,640,012 | -0.48(-1.23%) |
Aug 12, 2021 | 39.11 | 39.16 | 38.69 | 39.04 | 40,389,748 | +0.19(+0.48%) |
Aug 11, 2021 | 38.53 | 39.08 | 38.41 | 38.85 | 63,106,656 | +0.48(+1.26%) |
Aug 10, 2021 | 37.71 | 38.55 | 37.58 | 38.37 | 48,561,516 | +0.70(+1.87%) |
Aug 09, 2021 | 37.09 | 37.94 | 36.86 | 37.67 | 60,786,720 | +0.48(+1.30%) |
Aug 06, 2021 | 36.56 | 37.43 | 36.56 | 37.19 | 62,762,296 | +1.05(+2.90%) |
Aug 05, 2021 | 35.72 | 36.18 | 35.70 | 36.14 | 37,517,152 | +0.69(+1.96%) |
Aug 04, 2021 | 35.22 | 35.91 | 35.07 | 35.45 | 45,653,080 | -0.26(-0.73%) |
Aug 03, 2021 | 35.25 | 35.78 | 34.78 | 35.70 | 42,809,932 | +0.55(+1.55%) |
Aug 02, 2021 | 35.57 | 36.07 | 35.11 | 35.16 | 53,859,756 | -0.37(-1.04%) |
Jul 30, 2021 | 35.67 | 35.96 | 35.24 | 35.53 | 49,892,716 | -0.30(-0.83%) |
Jul 29, 2021 | 35.70 | 36.10 | 35.54 | 35.83 | 46,470,452 | +0.51(+1.44%) |
Jul 28, 2021 | 35.37 | 35.66 | 34.97 | 35.32 | 46,776,716 | +0.14(+0.40%) |
Jul 27, 2021 | 34.94 | 35.42 | 34.70 | 35.18 | 42,234,672 | -0.14(-0.39%) |
Jul 26, 2021 | 34.88 | 35.42 | 34.88 | 35.32 | 34,807,008 | +0.40(+1.14%) |
Jul 23, 2021 | 35.38 | 35.45 | 34.79 | 34.92 | 52,537,136 | -0.24(-0.68%) |
Jul 22, 2021 | 35.53 | 35.57 | 34.90 | 35.16 | 56,906,424 | -0.46(-1.30%) |
Jul 21, 2021 | 35.24 | 35.91 | 35.18 | 35.62 | 53,883,064 | +0.71(+2.04%) |
Jul 20, 2021 | 34.14 | 35.31 | 33.91 | 34.91 | 64,195,848 | +0.70(+2.06%) |
Jul 19, 2021 | 33.89 | 34.50 | 33.82 | 34.20 | 89,850,096 | -0.92(-2.61%) |
Jul 16, 2021 | 36.33 | 36.39 | 34.82 | 35.12 | 65,288,592 | -0.84(-2.34%) |
Jul 15, 2021 | 35.56 | 36.43 | 35.49 | 35.96 | 59,051,200 | -0.03(-0.08%) |
Jul 14, 2021 | 36.22 | 36.63 | 35.00 | 35.99 | 114,062,512 | -0.93(-2.51%) |
Jul 13, 2021 | 37.49 | 37.49 | 36.66 | 36.92 | 58,660,796 | -0.71(-1.89%) |
Jul 12, 2021 | 36.85 | 37.80 | 36.71 | 37.63 | 45,979,564 | +0.55(+1.47%) |
Jul 09, 2021 | 36.72 | 37.27 | 36.49 | 37.08 | 47,385,224 | +1.17(+3.25%) |
Jul 08, 2021 | 35.77 | 36.34 | 35.64 | 35.92 | 57,257,400 | -0.90(-2.44%) |
Jul 07, 2021 | 36.65 | 37.05 | 36.45 | 36.82 | 46,963,612 | -0.30(-0.80%) |
Jul 06, 2021 | 37.80 | 37.86 | 36.93 | 37.11 | 51,360,324 | -1.00(-2.62%) |
Jul 02, 2021 | 38.32 | 38.41 | 38.07 | 38.11 | 31,304,550 | -0.36(-0.94%) |