Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.80 | 37.87 | 37.35 | 37.50 | 31,179,924 | -0.72(-1.87%) |
Oct 28, 2021 | 38.01 | 38.24 | 37.78 | 38.21 | 26,382,788 | +0.08(+0.22%) |
Oct 27, 2021 | 38.13 | 38.52 | 38.10 | 38.13 | 28,335,196 | -0.44(-1.13%) |
Oct 26, 2021 | 39.16 | 38.57 | 32,679,300 | -0.79(-2.01%) | ||
Oct 25, 2021 | 39.38 | 39.41 | 39.12 | 39.36 | 16,314,172 | +0.12(+0.31%) |
Oct 22, 2021 | 39.41 | 39.70 | 39.10 | 39.24 | 17,721,672 | +0.05(+0.12%) |
Oct 21, 2021 | 39.08 | 39.28 | 39.00 | 39.19 | 17,893,776 | -0.04(-0.09%) |
Oct 20, 2021 | 39.44 | 39.47 | 39.04 | 39.23 | 22,279,394 | +0.07(+0.19%) |
Oct 19, 2021 | 38.63 | 39.18 | 38.55 | 39.15 | 36,589,080 | +1.09(+2.86%) |
Oct 18, 2021 | 37.84 | 38.20 | 37.81 | 38.07 | 19,150,210 | +0.22(+0.59%) |
Oct 15, 2021 | 37.65 | 38.01 | 37.53 | 37.84 | 27,617,594 | +0.36(+0.97%) |
Oct 14, 2021 | 37.57 | 37.70 | 37.20 | 37.48 | 29,039,504 | -0.18(-0.47%) |
Oct 13, 2021 | 37.31 | 37.71 | 37.31 | 37.66 | 28,795,788 | +0.74(+2.02%) |
Oct 12, 2021 | 37.21 | 37.36 | 36.88 | 36.91 | 24,057,664 | -0.20(-0.55%) |
Oct 11, 2021 | 37.71 | 37.77 | 37.10 | 37.12 | 25,840,070 | -0.03(-0.08%) |
Oct 08, 2021 | 36.90 | 37.24 | 36.80 | 37.15 | 23,664,796 | +0.35(+0.96%) |
Oct 07, 2021 | 36.26 | 36.92 | 36.22 | 36.79 | 44,150,940 | +1.44(+4.08%) |
Oct 06, 2021 | 34.92 | 35.40 | 34.85 | 35.35 | 21,499,928 | -0.16(-0.45%) |
Oct 05, 2021 | 35.24 | 35.65 | 35.22 | 35.51 | 26,150,566 | +0.49(+1.41%) |
Oct 04, 2021 | 35.38 | 35.38 | 34.83 | 35.02 | 31,589,200 | -0.89(-2.49%) |
Oct 01, 2021 | 36.11 | 36.28 | 35.59 | 35.91 | 29,504,848 | -0.29(-0.80%) |
Sep 30, 2021 | 36.14 | 36.45 | 36.14 | 36.20 | 24,811,854 | +0.34(+0.96%) |
Sep 29, 2021 | 36.23 | 36.36 | 35.83 | 35.85 | 17,150,346 | -0.26(-0.72%) |
Sep 28, 2021 | 36.29 | 36.41 | 35.93 | 36.11 | 23,728,416 | +0.05(+0.13%) |
Sep 27, 2021 | 35.73 | 36.13 | 35.51 | 36.07 | 23,425,342 | +0.51(+1.44%) |
Sep 24, 2021 | 35.77 | 35.82 | 35.53 | 35.56 | 26,898,088 | -0.76(-2.10%) |
Sep 23, 2021 | 36.26 | 36.36 | 36.13 | 36.32 | 31,688,700 | -0.31(-0.84%) |
Sep 22, 2021 | 36.35 | 36.98 | 36.35 | 36.62 | 45,861,288 | +0.69(+1.91%) |
Sep 21, 2021 | 35.85 | 36.01 | 35.74 | 35.94 | 32,813,548 | +0.44(+1.23%) |
Sep 20, 2021 | 35.88 | 36.03 | 35.20 | 35.50 | 56,626,060 | -1.62(-4.36%) |
Sep 17, 2021 | 37.18 | 37.27 | 36.94 | 37.12 | 25,709,210 | +0.23(+0.63%) |
Sep 16, 2021 | 36.76 | 36.98 | 36.59 | 36.89 | 27,483,032 | -0.55(-1.47%) |
Sep 15, 2021 | 37.25 | 37.47 | 37.04 | 37.43 | 27,329,936 | -0.26(-0.69%) |
Sep 14, 2021 | 37.98 | 38.01 | 37.66 | 37.69 | 30,865,244 | -0.87(-2.27%) |
Sep 13, 2021 | 38.57 | 38.72 | 38.31 | 38.57 | 19,383,590 | -0.08(-0.22%) |
Sep 10, 2021 | 39.13 | 39.19 | 38.62 | 38.65 | 20,331,100 | -0.03(-0.07%) |
Sep 09, 2021 | 38.44 | 38.78 | 38.33 | 38.68 | 25,738,190 | -0.36(-0.93%) |
Sep 08, 2021 | 39.41 | 39.43 | 38.94 | 39.04 | 23,050,664 | -0.43(-1.08%) |
Sep 07, 2021 | 39.18 | 39.56 | 39.15 | 39.47 | 31,398,944 | +0.91(+2.36%) |
Sep 03, 2021 | 38.43 | 38.63 | 38.38 | 38.56 | 11,147,111 | +0.07(+0.17%) |
Sep 02, 2021 | 38.82 | 38.82 | 38.46 | 38.49 | 18,062,210 | -0.42(-1.08%) |
Sep 01, 2021 | 38.55 | 39.01 | 38.55 | 38.91 | 31,311,124 | +0.85(+2.22%) |
Aug 31, 2021 | 37.95 | 38.14 | 37.87 | 38.07 | 32,305,686 | +0.69(+1.84%) |
Aug 30, 2021 | 37.17 | 37.46 | 36.93 | 37.38 | 16,937,486 | +0.06(+0.15%) |
Aug 27, 2021 | 37.29 | 37.42 | 37.14 | 37.32 | 17,975,036 | +0.30(+0.80%) |
Aug 26, 2021 | 37.20 | 37.32 | 37.02 | 37.02 | 31,250,678 | -0.60(-1.58%) |
Aug 25, 2021 | 37.66 | 37.69 | 37.44 | 37.62 | 21,705,716 | -0.32(-0.83%) |
Aug 24, 2021 | 37.43 | 37.96 | 37.43 | 37.94 | 41,832,460 | +1.28(+3.50%) |
Aug 23, 2021 | 36.30 | 36.67 | 36.17 | 36.65 | 32,441,920 | +0.70(+1.94%) |
Aug 20, 2021 | 35.76 | 36.25 | 35.74 | 35.96 | 37,311,224 | -0.34(-0.95%) |
Aug 19, 2021 | 36.29 | 36.52 | 36.20 | 36.30 | 35,474,088 | -0.74(-2.01%) |
Aug 18, 2021 | 37.19 | 37.36 | 37.01 | 37.04 | 35,416,960 | +0.30(+0.81%) |
Aug 17, 2021 | 36.75 | 37.11 | 36.68 | 36.75 | 41,369,624 | -1.06(-2.80%) |
Aug 16, 2021 | 37.87 | 37.88 | 37.58 | 37.81 | 22,487,152 | -0.64(-1.67%) |
Aug 13, 2021 | 38.43 | 38.48 | 38.22 | 38.45 | 14,910,897 | +0.02(+0.05%) |
Aug 12, 2021 | 38.59 | 38.60 | 38.34 | 38.43 | 20,969,700 | -0.60(-1.52%) |
Aug 11, 2021 | 39.23 | 39.23 | 38.79 | 39.02 | 18,266,534 | +0.33(+0.84%) |
Aug 10, 2021 | 38.90 | 38.92 | 38.59 | 38.70 | 20,962,898 | +0.42(+1.09%) |
Aug 09, 2021 | 38.04 | 38.35 | 38.00 | 38.28 | 23,587,762 | +0.70(+1.86%) |
Aug 06, 2021 | 37.94 | 37.99 | 37.48 | 37.58 | 18,981,990 | -0.45(-1.17%) |
Aug 05, 2021 | 38.04 | 38.18 | 37.92 | 38.03 | 15,854,496 | -0.43(-1.11%) |
Aug 04, 2021 | 38.32 | 38.63 | 38.29 | 38.46 | 26,994,694 | +0.51(+1.35%) |
Aug 03, 2021 | 37.90 | 37.95 | 37.71 | 37.95 | 18,697,080 | -0.29(-0.75%) |