Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.42 | 38.49 | 38.14 | 38.22 | 44,340,308 | -0.15(-0.40%) |
Oct 28, 2021 | 38.06 | 38.39 | 38.03 | 38.37 | 46,994,824 | +0.47(+1.23%) |
Oct 27, 2021 | 38.45 | 38.62 | 37.90 | 37.91 | 66,235,524 | -0.64(-1.65%) |
Oct 26, 2021 | 38.61 | 38.54 | 43,798,448 | +0.03(+0.07%) | ||
Oct 25, 2021 | 38.66 | 38.70 | 38.41 | 38.51 | 34,875,136 | -0.05(-0.12%) |
Oct 22, 2021 | 38.21 | 38.62 | 38.17 | 38.56 | 43,673,424 | +0.53(+1.40%) |
Oct 21, 2021 | 38.18 | 38.27 | 37.83 | 38.03 | 36,924,692 | -0.16(-0.42%) |
Oct 20, 2021 | 37.82 | 38.19 | 37.72 | 38.19 | 47,042,072 | +0.30(+0.80%) |
Oct 19, 2021 | 37.69 | 37.89 | 37.54 | 37.89 | 34,998,780 | +0.37(+0.99%) |
Oct 18, 2021 | 37.43 | 37.73 | 37.33 | 37.52 | 59,317,824 | +0.01(+0.03%) |
Oct 15, 2021 | 37.32 | 37.70 | 37.19 | 37.51 | 61,530,948 | +0.55(+1.49%) |
Oct 14, 2021 | 36.76 | 36.97 | 36.41 | 36.96 | 54,654,088 | +0.61(+1.67%) |
Oct 13, 2021 | 36.55 | 36.59 | 35.83 | 36.35 | 75,959,544 | -0.21(-0.57%) |
Oct 12, 2021 | 36.62 | 36.80 | 36.46 | 36.56 | 61,690,664 | -0.11(-0.31%) |
Oct 11, 2021 | 37.13 | 37.40 | 36.65 | 36.67 | 53,453,692 | -0.37(-1.00%) |
Oct 08, 2021 | 36.90 | 37.17 | 36.73 | 37.04 | 40,717,000 | +0.18(+0.49%) |
Oct 07, 2021 | 37.02 | 37.25 | 36.81 | 36.86 | 56,140,564 | +0.22(+0.60%) |
Oct 06, 2021 | 36.27 | 36.67 | 36.01 | 36.64 | 66,801,172 | +0.04(+0.10%) |
Oct 05, 2021 | 36.17 | 36.79 | 36.04 | 36.60 | 59,045,004 | +0.70(+1.96%) |
Oct 04, 2021 | 36.16 | 36.63 | 35.84 | 35.90 | 73,462,784 | -0.31(-0.86%) |
Oct 01, 2021 | 35.72 | 36.46 | 35.59 | 36.22 | 74,206,576 | +0.59(+1.65%) |
Sep 30, 2021 | 36.41 | 36.41 | 35.63 | 35.63 | 77,529,592 | -0.57(-1.57%) |
Sep 29, 2021 | 36.28 | 36.36 | 36.03 | 36.20 | 52,415,320 | +0.03(+0.08%) |
Sep 28, 2021 | 36.77 | 36.93 | 36.11 | 36.17 | 101,267,352 | -0.61(-1.65%) |
Sep 27, 2021 | 36.60 | 36.88 | 36.54 | 36.78 | 61,927,284 | +0.49(+1.36%) |
Sep 24, 2021 | 36.06 | 36.41 | 36.01 | 36.28 | 50,633,444 | +0.19(+0.53%) |
Sep 23, 2021 | 35.57 | 36.26 | 35.51 | 36.09 | 75,797,848 | +0.86(+2.45%) |
Sep 22, 2021 | 35.09 | 35.48 | 35.01 | 35.23 | 61,466,524 | +0.58(+1.67%) |
Sep 21, 2021 | 34.92 | 35.04 | 34.57 | 34.65 | 48,768,240 | -0.05(-0.14%) |
Sep 20, 2021 | 34.73 | 34.82 | 34.20 | 34.70 | 100,076,520 | -0.82(-2.32%) |
Sep 17, 2021 | 35.63 | 35.86 | 35.43 | 35.52 | 87,798,208 | -0.16(-0.45%) |
Sep 16, 2021 | 35.92 | 36.10 | 35.52 | 35.68 | 45,095,684 | -0.10(-0.29%) |
Sep 15, 2021 | 35.43 | 35.87 | 35.39 | 35.79 | 38,467,336 | +0.34(+0.96%) |
Sep 14, 2021 | 36.05 | 36.18 | 35.33 | 35.45 | 48,309,052 | -0.48(-1.34%) |
Sep 13, 2021 | 35.78 | 35.98 | 35.67 | 35.93 | 42,685,752 | +0.41(+1.14%) |
Sep 10, 2021 | 35.98 | 36.02 | 35.51 | 35.52 | 41,631,720 | -0.26(-0.74%) |
Sep 09, 2021 | 35.63 | 36.13 | 35.61 | 35.79 | 35,356,320 | +0.10(+0.29%) |
Sep 08, 2021 | 35.68 | 35.85 | 35.49 | 35.68 | 34,394,952 | -0.09(-0.24%) |
Sep 07, 2021 | 36.11 | 36.11 | 35.77 | 35.77 | 41,492,344 | -0.22(-0.60%) |
Sep 03, 2021 | 36.14 | 36.22 | 35.90 | 35.98 | 36,870,868 | -0.23(-0.63%) |
Sep 02, 2021 | 36.17 | 36.34 | 36.07 | 36.21 | 31,330,468 | +0.12(+0.34%) |
Sep 01, 2021 | 36.32 | 36.34 | 35.97 | 36.09 | 46,564,296 | -0.21(-0.57%) |
Aug 31, 2021 | 36.31 | 36.57 | 36.16 | 36.30 | 52,867,592 | -0.05(-0.13%) |
Aug 30, 2021 | 36.88 | 36.90 | 36.32 | 36.34 | 31,834,912 | -0.52(-1.41%) |
Aug 27, 2021 | 36.43 | 36.87 | 36.42 | 36.86 | 40,743,692 | +0.48(+1.32%) |
Aug 26, 2021 | 36.72 | 36.77 | 36.34 | 36.38 | 40,869,828 | -0.18(-0.49%) |
Aug 25, 2021 | 36.23 | 36.79 | 36.15 | 36.56 | 50,678,428 | +0.43(+1.18%) |
Aug 24, 2021 | 35.98 | 36.22 | 35.96 | 36.14 | 39,857,088 | +0.22(+0.61%) |
Aug 23, 2021 | 35.80 | 36.07 | 35.80 | 35.92 | 30,475,626 | +0.29(+0.82%) |
Aug 20, 2021 | 35.41 | 35.68 | 35.27 | 35.62 | 35,863,800 | +0.22(+0.61%) |
Aug 19, 2021 | 35.28 | 35.67 | 35.18 | 35.41 | 51,843,164 | -0.26(-0.74%) |
Aug 18, 2021 | 35.97 | 36.23 | 35.64 | 35.67 | 44,483,124 | -0.44(-1.23%) |
Aug 17, 2021 | 36.13 | 36.39 | 35.76 | 36.12 | 55,443,188 | -0.26(-0.70%) |
Aug 16, 2021 | 36.23 | 36.40 | 35.91 | 36.37 | 50,816,676 | -0.09(-0.26%) |
Aug 13, 2021 | 36.77 | 36.82 | 36.38 | 36.47 | 45,574,528 | -0.27(-0.75%) |
Aug 12, 2021 | 36.71 | 36.79 | 36.48 | 36.74 | 47,183,296 | +0.07(+0.18%) |
Aug 11, 2021 | 36.36 | 36.68 | 36.19 | 36.67 | 51,252,460 | +0.42(+1.15%) |
Aug 10, 2021 | 35.85 | 36.36 | 35.81 | 36.26 | 43,267,260 | +0.38(+1.05%) |
Aug 09, 2021 | 35.74 | 36.05 | 35.54 | 35.88 | 51,927,188 | +0.09(+0.26%) |
Aug 06, 2021 | 35.41 | 35.85 | 35.40 | 35.79 | 61,448,204 | +0.71(+2.02%) |
Aug 05, 2021 | 34.84 | 35.08 | 34.84 | 35.08 | 39,320,960 | +0.45(+1.31%) |
Aug 04, 2021 | 34.59 | 34.99 | 34.44 | 34.62 | 55,371,576 | -0.29(-0.84%) |
Aug 03, 2021 | 34.65 | 34.96 | 34.14 | 34.92 | 44,756,204 | +0.39(+1.12%) |