Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.41 | 39.07 | 38.20 | 38.99 | 33,997,784 | +0.50(+1.30%) |
Oct 28, 2021 | 38.29 | 38.93 | 38.28 | 38.49 | 20,206,164 | +0.19(+0.49%) |
Oct 27, 2021 | 38.74 | 38.83 | 38.05 | 38.31 | 25,029,320 | -0.53(-1.35%) |
Oct 26, 2021 | 38.63 | 39.01 | 38.83 | 33,339,688 | +0.37(+0.95%) | |
Oct 25, 2021 | 38.51 | 38.55 | 37.95 | 38.47 | 25,619,804 | -0.01(-0.02%) |
Oct 22, 2021 | 38.17 | 38.50 | 38.00 | 38.48 | 19,274,894 | +0.27(+0.70%) |
Oct 21, 2021 | 38.39 | 38.41 | 37.83 | 38.21 | 24,821,876 | +0.05(+0.14%) |
Oct 20, 2021 | 37.55 | 38.43 | 37.54 | 38.16 | 25,551,648 | +0.63(+1.69%) |
Oct 19, 2021 | 37.09 | 37.62 | 37.03 | 37.52 | 19,247,286 | +0.69(+1.86%) |
Oct 18, 2021 | 36.95 | 37.17 | 36.59 | 36.84 | 24,376,414 | -0.15(-0.41%) |
Oct 15, 2021 | 37.35 | 37.47 | 36.89 | 36.99 | 26,418,226 | -0.16(-0.43%) |
Oct 14, 2021 | 37.05 | 37.40 | 37.01 | 37.15 | 19,726,700 | +0.22(+0.60%) |
Oct 13, 2021 | 37.22 | 37.36 | 36.50 | 36.92 | 31,629,924 | -0.38(-1.03%) |
Oct 12, 2021 | 37.58 | 37.63 | 37.14 | 37.31 | 18,194,712 | -0.19(-0.50%) |
Oct 11, 2021 | 37.84 | 37.99 | 37.45 | 37.50 | 13,435,446 | -0.35(-0.92%) |
Oct 08, 2021 | 38.09 | 38.25 | 37.75 | 37.84 | 14,334,172 | -0.26(-0.68%) |
Oct 07, 2021 | 37.91 | 38.30 | 37.63 | 38.10 | 22,181,654 | +0.64(+1.71%) |
Oct 06, 2021 | 37.50 | 37.62 | 37.17 | 37.46 | 34,191,356 | -0.27(-0.71%) |
Oct 05, 2021 | 37.91 | 38.13 | 37.69 | 37.73 | 21,691,390 | -0.09(-0.24%) |
Oct 04, 2021 | 38.27 | 38.64 | 37.63 | 37.82 | 32,417,488 | -0.45(-1.19%) |
Oct 01, 2021 | 37.91 | 38.42 | 37.17 | 38.27 | 43,167,632 | -0.07(-0.19%) |
Sep 30, 2021 | 39.04 | 39.27 | 38.31 | 38.34 | 23,676,526 | -0.46(-1.19%) |
Sep 29, 2021 | 38.53 | 38.95 | 38.40 | 38.81 | 20,224,838 | +0.44(+1.14%) |
Sep 28, 2021 | 38.40 | 38.58 | 37.83 | 38.37 | 31,973,534 | -0.47(-1.22%) |
Sep 27, 2021 | 39.15 | 39.34 | 38.79 | 38.84 | 22,379,760 | -0.33(-0.84%) |
Sep 24, 2021 | 39.29 | 39.59 | 39.06 | 39.17 | 18,117,170 | -0.22(-0.57%) |
Sep 23, 2021 | 39.47 | 39.87 | 39.36 | 39.39 | 22,106,010 | +0.21(+0.55%) |
Sep 22, 2021 | 39.22 | 39.57 | 39.07 | 39.18 | 25,247,882 | +0.03(+0.07%) |
Sep 21, 2021 | 39.45 | 39.88 | 39.09 | 39.15 | 26,508,874 | -0.25(-0.63%) |
Sep 20, 2021 | 38.68 | 39.80 | 38.68 | 39.40 | 46,959,024 | +0.28(+0.71%) |
Sep 17, 2021 | 39.38 | 39.64 | 38.61 | 39.13 | 63,289,124 | -0.52(-1.30%) |
Sep 16, 2021 | 40.01 | 40.11 | 39.25 | 39.64 | 25,138,516 | -0.27(-0.67%) |
Sep 15, 2021 | 39.72 | 40.44 | 39.69 | 39.91 | 32,159,016 | +0.05(+0.13%) |
Sep 14, 2021 | 39.82 | 40.35 | 39.71 | 39.86 | 27,024,078 | +0.12(+0.29%) |
Sep 13, 2021 | 40.78 | 40.86 | 39.40 | 39.74 | 41,587,736 | -0.90(-2.22%) |
Sep 10, 2021 | 41.25 | 41.31 | 40.57 | 40.64 | 23,375,078 | -0.39(-0.96%) |
Sep 09, 2021 | 41.43 | 41.65 | 40.87 | 41.03 | 24,307,696 | -0.43(-1.03%) |
Sep 08, 2021 | 41.46 | 41.71 | 41.23 | 41.46 | 17,762,352 | -0.21(-0.51%) |
Sep 07, 2021 | 41.89 | 42.35 | 41.49 | 41.68 | 29,407,618 | -0.08(-0.19%) |
Sep 03, 2021 | 41.81 | 41.93 | 41.31 | 41.76 | 23,371,108 | +0.00(+0.00%) |
Sep 02, 2021 | 41.44 | 41.78 | 41.12 | 41.76 | 29,304,976 | +0.71(+1.74%) |
Sep 01, 2021 | 41.18 | 41.24 | 40.49 | 41.04 | 36,868,660 | -0.03(-0.07%) |
Aug 31, 2021 | 41.65 | 42.02 | 40.95 | 41.07 | 38,746,988 | -0.62(-1.48%) |
Aug 30, 2021 | 41.19 | 42.04 | 41.15 | 41.69 | 28,899,576 | +0.14(+0.34%) |
Aug 27, 2021 | 42.23 | 42.35 | 41.48 | 41.54 | 36,932,548 | -0.70(-1.65%) |
Aug 26, 2021 | 42.52 | 42.93 | 42.17 | 42.24 | 32,540,626 | -0.12(-0.27%) |
Aug 25, 2021 | 42.83 | 43.04 | 41.84 | 42.35 | 57,210,504 | -0.78(-1.80%) |
Aug 24, 2021 | 44.34 | 44.62 | 43.00 | 43.13 | 58,977,760 | -1.38(-3.10%) |
Aug 23, 2021 | 44.83 | 45.79 | 44.22 | 44.51 | 99,359,152 | +1.08(+2.48%) |
Aug 20, 2021 | 43.66 | 44.33 | 43.38 | 43.43 | 39,437,404 | -0.07(-0.16%) |
Aug 19, 2021 | 43.24 | 44.54 | 43.02 | 43.50 | 64,756,816 | -0.45(-1.03%) |
Aug 18, 2021 | 44.78 | 46.23 | 43.83 | 43.96 | 99,361,776 | -0.99(-2.20%) |
Aug 17, 2021 | 43.49 | 45.01 | 43.42 | 44.95 | 77,168,320 | +1.35(+3.09%) |
Aug 16, 2021 | 43.00 | 43.66 | 42.35 | 43.60 | 42,718,688 | +0.38(+0.89%) |
Aug 13, 2021 | 42.27 | 43.24 | 42.18 | 43.22 | 39,685,972 | +1.11(+2.62%) |
Aug 12, 2021 | 41.45 | 42.26 | 41.31 | 42.11 | 33,313,426 | +0.83(+2.01%) |
Aug 11, 2021 | 42.59 | 42.86 | 41.25 | 41.28 | 57,013,516 | -1.68(-3.90%) |
Aug 10, 2021 | 41.19 | 43.30 | 40.91 | 42.96 | 91,044,736 | +1.97(+4.81%) |
Aug 09, 2021 | 40.21 | 41.03 | 40.21 | 40.99 | 36,262,348 | +0.81(+2.02%) |
Aug 06, 2021 | 40.20 | 40.39 | 39.79 | 40.18 | 22,898,038 | +0.01(+0.02%) |
Aug 05, 2021 | 40.12 | 40.24 | 39.85 | 40.17 | 26,354,866 | -0.12(-0.29%) |
Aug 04, 2021 | 40.43 | 40.83 | 40.13 | 40.29 | 48,656,500 | -0.44(-1.07%) |
Aug 03, 2021 | 39.38 | 40.83 | 39.29 | 40.72 | 51,139,552 | +1.53(+3.91%) |