Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.35 | 40.35 | 39.31 | 39.52 | 50,923,588 | -0.58(-1.44%) |
Sep 29, 2021 | 40.20 | 40.33 | 39.79 | 40.09 | 47,535,616 | -0.08(-0.21%) |
Sep 28, 2021 | 40.43 | 40.99 | 40.09 | 40.18 | 65,276,944 | -0.09(-0.23%) |
Sep 27, 2021 | 39.73 | 40.43 | 39.69 | 40.27 | 53,431,120 | +1.04(+2.66%) |
Sep 24, 2021 | 38.84 | 39.41 | 38.81 | 39.23 | 41,939,876 | +0.42(+1.08%) |
Sep 23, 2021 | 37.94 | 38.98 | 37.84 | 38.81 | 53,462,100 | +1.44(+3.86%) |
Sep 22, 2021 | 37.00 | 37.72 | 37.00 | 37.37 | 49,672,980 | +0.94(+2.58%) |
Sep 21, 2021 | 36.56 | 36.86 | 36.24 | 36.43 | 41,097,984 | +0.02(+0.05%) |
Sep 20, 2021 | 36.66 | 36.73 | 35.71 | 36.41 | 72,537,512 | -1.29(-3.43%) |
Sep 17, 2021 | 37.55 | 37.86 | 37.31 | 37.70 | 99,661,192 | +0.05(+0.12%) |
Sep 16, 2021 | 37.68 | 37.99 | 37.42 | 37.66 | 46,097,680 | +0.29(+0.77%) |
Sep 15, 2021 | 36.99 | 37.55 | 36.93 | 37.37 | 56,236,432 | +0.28(+0.75%) |
Sep 14, 2021 | 38.29 | 38.46 | 36.92 | 37.09 | 57,787,956 | -1.02(-2.69%) |
Sep 13, 2021 | 37.80 | 38.13 | 37.56 | 38.11 | 45,152,284 | +0.62(+1.66%) |
Sep 10, 2021 | 38.37 | 38.49 | 37.46 | 37.49 | 43,574,964 | -0.61(-1.61%) |
Sep 09, 2021 | 37.85 | 38.49 | 37.76 | 38.10 | 38,954,636 | +0.14(+0.37%) |
Sep 08, 2021 | 38.24 | 38.62 | 37.87 | 37.96 | 38,714,764 | -0.50(-1.31%) |
Sep 07, 2021 | 38.40 | 38.96 | 38.33 | 38.47 | 46,997,732 | +0.25(+0.66%) |
Sep 03, 2021 | 38.19 | 38.34 | 37.87 | 38.21 | 44,922,160 | +0.03(+0.07%) |
Sep 02, 2021 | 38.27 | 38.62 | 37.84 | 38.19 | 47,851,784 | +0.04(+0.10%) |
Sep 01, 2021 | 38.67 | 38.70 | 38.01 | 38.15 | 56,527,180 | -0.52(-1.34%) |
Aug 31, 2021 | 38.59 | 38.97 | 38.31 | 38.67 | 59,006,728 | +0.08(+0.22%) |
Aug 30, 2021 | 39.48 | 39.48 | 38.55 | 38.58 | 48,482,852 | -0.77(-1.95%) |
Aug 27, 2021 | 39.01 | 39.50 | 38.84 | 39.35 | 50,173,136 | +0.42(+1.07%) |
Aug 26, 2021 | 39.36 | 39.68 | 38.92 | 38.94 | 44,464,148 | -0.10(-0.26%) |
Aug 25, 2021 | 38.58 | 39.32 | 38.47 | 39.04 | 55,291,748 | +0.62(+1.62%) |
Aug 24, 2021 | 38.07 | 38.60 | 38.01 | 38.42 | 38,408,940 | +0.53(+1.39%) |
Aug 23, 2021 | 37.63 | 38.07 | 37.60 | 37.89 | 38,368,968 | +0.50(+1.34%) |
Aug 20, 2021 | 37.13 | 37.48 | 36.96 | 37.39 | 43,636,976 | +0.17(+0.45%) |
Aug 19, 2021 | 37.16 | 37.66 | 37.06 | 37.22 | 56,005,708 | -0.56(-1.47%) |
Aug 18, 2021 | 37.76 | 38.46 | 37.66 | 37.78 | 54,342,072 | -0.28(-0.73%) |
Aug 17, 2021 | 38.02 | 38.50 | 37.62 | 38.06 | 46,966,912 | -0.19(-0.48%) |
Aug 16, 2021 | 38.12 | 38.25 | 37.61 | 38.24 | 41,679,292 | -0.31(-0.82%) |
Aug 13, 2021 | 38.98 | 39.11 | 38.37 | 38.56 | 44,641,304 | -0.48(-1.23%) |
Aug 12, 2021 | 39.11 | 39.16 | 38.69 | 39.04 | 40,390,916 | +0.19(+0.48%) |
Aug 11, 2021 | 38.53 | 39.07 | 38.41 | 38.85 | 63,108,480 | +0.48(+1.26%) |
Aug 10, 2021 | 37.70 | 38.55 | 37.58 | 38.37 | 48,562,920 | +0.70(+1.87%) |
Aug 09, 2021 | 37.09 | 37.94 | 36.86 | 37.67 | 60,788,476 | +0.48(+1.30%) |
Aug 06, 2021 | 36.56 | 37.43 | 36.56 | 37.19 | 62,764,108 | +1.05(+2.90%) |
Aug 05, 2021 | 35.72 | 36.18 | 35.70 | 36.14 | 37,518,236 | +0.69(+1.96%) |
Aug 04, 2021 | 35.22 | 35.91 | 35.06 | 35.44 | 45,654,396 | -0.26(-0.73%) |
Aug 03, 2021 | 35.25 | 35.78 | 34.78 | 35.70 | 42,811,168 | +0.55(+1.55%) |
Aug 02, 2021 | 35.56 | 36.06 | 35.11 | 35.16 | 53,861,312 | -0.37(-1.04%) |
Jul 30, 2021 | 35.67 | 35.96 | 35.24 | 35.53 | 49,894,156 | -0.30(-0.83%) |
Jul 29, 2021 | 35.70 | 36.10 | 35.54 | 35.82 | 46,471,796 | +0.51(+1.44%) |
Jul 28, 2021 | 35.37 | 35.66 | 34.97 | 35.31 | 46,778,068 | +0.14(+0.39%) |
Jul 27, 2021 | 34.93 | 35.42 | 34.69 | 35.18 | 42,235,892 | -0.14(-0.39%) |
Jul 26, 2021 | 34.88 | 35.42 | 34.88 | 35.31 | 34,808,012 | +0.40(+1.14%) |
Jul 23, 2021 | 35.38 | 35.44 | 34.79 | 34.92 | 52,538,656 | -0.24(-0.68%) |
Jul 22, 2021 | 35.53 | 35.56 | 34.90 | 35.16 | 56,908,068 | -0.46(-1.30%) |
Jul 21, 2021 | 35.24 | 35.91 | 35.18 | 35.62 | 53,884,620 | +0.71(+2.04%) |
Jul 20, 2021 | 34.14 | 35.31 | 33.91 | 34.91 | 64,197,704 | +0.70(+2.06%) |
Jul 19, 2021 | 33.89 | 34.50 | 33.81 | 34.20 | 89,852,688 | -0.92(-2.61%) |
Jul 16, 2021 | 36.32 | 36.39 | 34.81 | 35.12 | 65,290,476 | -0.84(-2.34%) |
Jul 15, 2021 | 35.56 | 36.43 | 35.49 | 35.96 | 59,052,904 | -0.03(-0.08%) |
Jul 14, 2021 | 36.22 | 36.63 | 35.00 | 35.99 | 114,065,808 | -0.93(-2.51%) |
Jul 13, 2021 | 37.49 | 37.49 | 36.66 | 36.92 | 58,662,492 | -0.71(-1.90%) |
Jul 12, 2021 | 36.85 | 37.80 | 36.71 | 37.63 | 45,980,892 | +0.55(+1.47%) |
Jul 09, 2021 | 36.72 | 37.27 | 36.49 | 37.08 | 47,386,592 | +1.17(+3.25%) |
Jul 08, 2021 | 35.77 | 36.34 | 35.64 | 35.92 | 57,259,056 | -0.90(-2.44%) |
Jul 07, 2021 | 36.65 | 37.05 | 36.45 | 36.81 | 46,964,968 | -0.30(-0.80%) |
Jul 06, 2021 | 37.80 | 37.86 | 36.93 | 37.11 | 51,361,808 | -1.00(-2.62%) |
Jul 02, 2021 | 38.32 | 38.41 | 38.07 | 38.11 | 31,305,454 | -0.36(-0.94%) |