Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 35.93 | 36.48 | 35.66 | 36.03 | 6,786,859 | +0.20(+0.55%) |
Sep 29, 2021 | 36.81 | 36.98 | 35.81 | 35.83 | 8,458,277 | -0.89(-2.41%) |
Sep 28, 2021 | 37.31 | 37.92 | 36.63 | 36.72 | 6,572,094 | -0.59(-1.58%) |
Sep 27, 2021 | 36.32 | 37.97 | 36.28 | 37.31 | 11,001,004 | +0.98(+2.71%) |
Sep 24, 2021 | 36.72 | 37.54 | 36.03 | 36.32 | 12,399,701 | -0.37(-1.02%) |
Sep 23, 2021 | 36.01 | 37.14 | 35.75 | 36.70 | 10,555,762 | +1.14(+3.21%) |
Sep 22, 2021 | 35.31 | 36.30 | 35.30 | 35.55 | 12,597,433 | +0.52(+1.49%) |
Sep 21, 2021 | 37.33 | 37.74 | 35.04 | 35.03 | 15,836,242 | -2.07(-5.57%) |
Sep 20, 2021 | 36.32 | 37.66 | 36.32 | 37.10 | 14,942,426 | -0.47(-1.26%) |
Sep 17, 2021 | 36.85 | 37.67 | 36.85 | 37.57 | 18,041,246 | +0.64(+1.73%) |
Sep 16, 2021 | 36.51 | 37.20 | 35.88 | 36.93 | 22,529,604 | -0.52(-1.39%) |
Sep 15, 2021 | 35.98 | 37.68 | 35.58 | 37.45 | 30,832,846 | -0.65(-1.70%) |
Sep 14, 2021 | 38.68 | 39.19 | 36.35 | 38.10 | 52,626,904 | -4.11(-9.75%) |
Sep 13, 2021 | 41.36 | 42.44 | 41.08 | 42.22 | 6,344,632 | +1.03(+2.51%) |
Sep 10, 2021 | 43.16 | 43.30 | 41.18 | 41.18 | 7,177,929 | -1.80(-4.19%) |
Sep 09, 2021 | 43.20 | 43.82 | 42.83 | 42.99 | 4,612,244 | -0.27(-0.61%) |
Sep 08, 2021 | 44.14 | 44.81 | 42.79 | 43.25 | 6,958,175 | -0.97(-2.20%) |
Sep 07, 2021 | 42.77 | 44.47 | 42.30 | 44.23 | 7,598,728 | +1.77(+4.17%) |
Sep 03, 2021 | 43.09 | 43.32 | 42.18 | 42.45 | 5,846,881 | -0.87(-2.00%) |
Sep 02, 2021 | 43.51 | 44.05 | 43.11 | 43.32 | 5,321,367 | -0.11(-0.25%) |
Sep 01, 2021 | 44.42 | 44.65 | 43.39 | 43.43 | 7,580,867 | -0.48(-1.10%) |
Aug 31, 2021 | 42.97 | 44.11 | 42.79 | 43.91 | 9,789,233 | +1.15(+2.69%) |
Aug 30, 2021 | 43.38 | 43.60 | 42.61 | 42.76 | 5,550,389 | -0.46(-1.07%) |
Aug 27, 2021 | 42.37 | 43.36 | 42.32 | 43.22 | 7,478,640 | +0.88(+2.07%) |
Aug 26, 2021 | 42.43 | 43.42 | 41.98 | 42.35 | 8,298,010 | -0.22(-0.51%) |
Aug 25, 2021 | 42.20 | 42.69 | 41.43 | 42.56 | 11,797,311 | +0.51(+1.22%) |
Aug 24, 2021 | 40.25 | 42.16 | 40.15 | 42.05 | 24,580,366 | +2.94(+7.53%) |
Aug 23, 2021 | 37.94 | 39.15 | 37.59 | 39.11 | 13,207,700 | +2.15(+5.81%) |
Aug 20, 2021 | 36.14 | 37.20 | 36.03 | 36.96 | 9,037,112 | +0.77(+2.12%) |
Aug 19, 2021 | 37.40 | 37.42 | 35.85 | 36.19 | 20,127,790 | -1.53(-4.04%) |
Aug 18, 2021 | 38.10 | 38.44 | 37.53 | 37.72 | 7,039,100 | -0.31(-0.83%) |
Aug 17, 2021 | 38.29 | 38.43 | 37.58 | 38.03 | 8,292,580 | -0.70(-1.80%) |
Aug 16, 2021 | 39.02 | 39.19 | 38.45 | 38.73 | 7,085,708 | -0.60(-1.53%) |
Aug 13, 2021 | 40.10 | 40.16 | 39.20 | 39.33 | 5,619,666 | -0.82(-2.03%) |
Aug 12, 2021 | 40.50 | 40.55 | 39.80 | 40.15 | 6,024,119 | -0.20(-0.49%) |
Aug 11, 2021 | 40.26 | 40.51 | 39.76 | 40.35 | 7,101,045 | +0.02(+0.05%) |
Aug 10, 2021 | 40.09 | 40.62 | 39.85 | 40.33 | 6,558,929 | +0.32(+0.81%) |
Aug 09, 2021 | 40.20 | 40.21 | 38.88 | 40.00 | 8,286,508 | -0.23(-0.56%) |
Aug 06, 2021 | 40.34 | 40.87 | 39.99 | 40.23 | 7,042,307 | +0.10(+0.25%) |
Aug 05, 2021 | 38.51 | 40.48 | 38.46 | 40.13 | 11,883,553 | +1.88(+4.91%) |
Aug 04, 2021 | 39.20 | 39.77 | 38.13 | 38.25 | 11,905,028 | -1.25(-3.16%) |
Aug 03, 2021 | 40.72 | 40.82 | 38.92 | 39.50 | 16,436,375 | -1.36(-3.32%) |
Aug 02, 2021 | 42.22 | 42.48 | 40.80 | 40.86 | 11,144,764 | -0.83(-1.98%) |
Jul 30, 2021 | 41.93 | 42.96 | 41.54 | 41.69 | 7,840,707 | -0.63(-1.49%) |
Jul 29, 2021 | 43.89 | 44.06 | 42.23 | 42.32 | 16,536,317 | -1.50(-3.41%) |
Jul 28, 2021 | 43.57 | 44.46 | 42.96 | 43.81 | 13,323,894 | +0.88(+2.04%) |
Jul 27, 2021 | 43.89 | 44.35 | 42.46 | 42.94 | 11,993,841 | -1.70(-3.81%) |
Jul 26, 2021 | 44.63 | 44.71 | 43.50 | 44.64 | 13,471,018 | -0.41(-0.92%) |
Jul 23, 2021 | 46.32 | 46.78 | 44.98 | 45.05 | 11,878,812 | -1.43(-3.07%) |
Jul 22, 2021 | 47.21 | 47.29 | 46.04 | 46.48 | 13,586,038 | -2.17(-4.45%) |
Jul 21, 2021 | 47.45 | 48.85 | 47.31 | 48.64 | 7,615,131 | +1.61(+3.43%) |
Jul 20, 2021 | 46.43 | 47.44 | 46.05 | 47.03 | 6,938,301 | +0.43(+0.93%) |
Jul 19, 2021 | 45.63 | 47.20 | 45.43 | 46.60 | 7,113,586 | -0.47(-1.00%) |
Jul 16, 2021 | 49.00 | 49.06 | 46.98 | 47.07 | 6,564,044 | -1.59(-3.28%) |
Jul 15, 2021 | 48.89 | 49.15 | 48.25 | 48.66 | 4,704,088 | -0.67(-1.36%) |
Jul 14, 2021 | 49.88 | 50.27 | 49.17 | 49.33 | 3,691,765 | -0.36(-0.73%) |
Jul 13, 2021 | 49.84 | 50.15 | 49.38 | 49.70 | 4,112,165 | -0.52(-1.04%) |
Jul 12, 2021 | 49.86 | 50.45 | 49.63 | 50.22 | 3,594,071 | -0.31(-0.60%) |
Jul 09, 2021 | 49.99 | 50.86 | 49.73 | 50.52 | 4,466,417 | +1.06(+2.15%) |
Jul 08, 2021 | 49.01 | 50.16 | 48.72 | 49.46 | 6,619,795 | -0.59(-1.18%) |
Jul 07, 2021 | 51.18 | 51.18 | 49.50 | 50.05 | 5,083,811 | -0.67(-1.32%) |
Jul 06, 2021 | 52.18 | 52.30 | 50.61 | 50.72 | 4,289,095 | -1.52(-2.90%) |
Jul 02, 2021 | 52.35 | 52.41 | 51.72 | 52.24 | 4,247,861 | -0.06(-0.11%) |