Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	49.45	50.18	48.49	48.69	5,859,354	-0.35(-0.71%)
Aug 30, 2022	49.19	49.35	48.31	49.04	6,164,658	+0.35(+0.72%)
Aug 29, 2022	49.35	49.49	48.57	48.69	5,838,659	-0.88(-1.78%)
Aug 26, 2022	51.22	51.22	49.42	49.57	7,008,624	-1.30(-2.56%)
Aug 25, 2022	50.67	50.97	50.18	50.87	4,258,819	+0.71(+1.42%)
Aug 24, 2022	50.74	50.90	49.98	50.16	3,366,000	-0.43(-0.85%)
Aug 23, 2022	50.91	52.32	50.51	50.59	6,807,664	+0.27(+0.54%)
Aug 22, 2022	50.28	50.79	49.71	50.32	6,159,764	-0.97(-1.89%)
Aug 19, 2022	51.87	52.16	51.07	51.29	4,369,401	-0.98(-1.87%)
Aug 18, 2022	52.07	52.56	51.82	52.27	3,793,472	+0.34(+0.65%)
Aug 17, 2022	52.33	52.64	51.64	51.93	4,813,563	-1.01(-1.91%)
Aug 16, 2022	53.84	54.27	52.32	52.94	4,902,067	-1.14(-2.11%)
Aug 15, 2022	53.90	54.53	53.76	54.08	3,107,537	-0.21(-0.39%)
Aug 12, 2022	53.07	54.41	52.79	54.29	5,007,743	+1.77(+3.37%)
Aug 11, 2022	54.29	54.87	52.41	52.52	5,495,851	-1.37(-2.54%)
Aug 10, 2022	54.04	54.32	53.34	53.89	6,173,646	+1.70(+3.26%)
Aug 09, 2022	52.91	53.36	51.90	52.19	4,390,668	-1.13(-2.12%)
Aug 08, 2022	53.52	54.37	53.17	53.32	6,173,852	-0.07(-0.13%)
Aug 05, 2022	52.00	53.45	51.24	53.39	11,779,851	+0.78(+1.48%)
Aug 04, 2022	56.83	56.96	52.00	52.61	19,682,416	-10.27(-16.33%)
Aug 03, 2022	61.19	63.16	60.83	62.88	6,476,128	+2.51(+4.16%)
Aug 02, 2022	59.55	61.03	59.40	60.37	4,098,617	+0.31(+0.52%)
Aug 01, 2022	59.03	60.95	58.58	60.06	3,960,244	+0.41(+0.69%)
Jul 29, 2022	59.46	59.93	58.53	59.65	4,806,095	+0.25(+0.42%)
Jul 28, 2022	58.26	59.63	57.35	59.40	3,885,826	+1.47(+2.54%)
Jul 27, 2022	57.31	58.54	56.35	57.93	4,264,062	+1.67(+2.97%)
Jul 26, 2022	61.21	61.21	55.21	56.26	6,503,453	-4.74(-7.77%)
Jul 25, 2022	61.18	61.24	59.95	61.00	3,182,922	-0.23(-0.38%)
Jul 22, 2022	62.32	63.40	60.91	61.23	2,397,553	-0.63(-1.02%)
Jul 21, 2022	59.97	61.93	59.02	61.86	3,900,790	+2.22(+3.72%)
Jul 20, 2022	59.53	60.63	58.84	59.64	5,244,777	+0.44(+0.74%)
Jul 19, 2022	59.32	59.59	58.34	59.20	7,183,702	+1.20(+2.07%)
Jul 18, 2022	60.43	60.90	57.78	58.00	4,819,075	-2.22(-3.69%)
Jul 15, 2022	58.08	60.58	58.08	60.22	4,738,288	+2.58(+4.48%)
Jul 14, 2022	58.29	58.32	55.57	57.64	4,630,681	-1.27(-2.16%)
Jul 13, 2022	58.10	59.91	57.44	58.91	3,750,912	-0.71(-1.19%)
Jul 12, 2022	63.00	63.56	59.13	59.62	5,612,233	-2.66(-4.27%)
Jul 11, 2022	62.23	62.64	61.36	62.28	3,549,150	-0.42(-0.67%)
Jul 08, 2022	61.26	63.11	60.59	62.70	3,691,572	+1.08(+1.75%)
Jul 07, 2022	60.25	61.92	59.80	61.62	5,456,233	+1.75(+2.92%)
Jul 06, 2022	59.52	60.60	59.09	59.87	4,152,407	+0.87(+1.47%)
Jul 05, 2022	56.13	59.20	56.04	59.00	3,438,751	+1.63(+2.84%)
Jul 01, 2022	56.40	57.63	55.78	57.37	2,666,796	+0.79(+1.40%)
Jun 30, 2022	56.75	57.36	55.84	56.58	4,280,058	-0.59(-1.03%)
Jun 29, 2022	57.25	57.95	56.45	57.17	3,357,609	-0.12(-0.21%)
Jun 28, 2022	59.61	60.59	57.06	57.29	4,750,583	-1.56(-2.65%)
Jun 27, 2022	58.97	60.39	57.58	58.85	3,179,507	-0.28(-0.47%)
Jun 24, 2022	57.51	59.38	56.38	59.13	7,997,064	+2.33(+4.10%)
Jun 23, 2022	56.20	57.36	55.19	56.80	4,599,394	+1.11(+2.00%)
Jun 22, 2022	55.20	56.91	55.10	55.69	4,096,530	-0.51(-0.91%)
Jun 21, 2022	55.18	57.00	55.09	56.20	5,768,755	+2.40(+4.47%)
Jun 17, 2022	52.62	54.30	52.60	53.80	11,752,170	+1.05(+1.99%)
Jun 16, 2022	54.09	54.55	52.34	52.75	5,729,615	-2.76(-4.97%)
Jun 15, 2022	54.49	56.59	54.14	55.50	5,361,795	+1.66(+3.08%)
Jun 14, 2022	53.75	54.31	53.02	53.85	4,913,430	+0.55(+1.03%)
Jun 13, 2022	55.60	55.83	53.01	53.30	6,937,730	-4.36(-7.57%)
Jun 10, 2022	59.59	59.94	57.36	57.66	6,869,950	-3.04(-5.00%)
Jun 09, 2022	60.51	62.41	59.53	60.70	5,965,695	+0.59(+0.99%)
Jun 08, 2022	60.82	61.42	60.04	60.11	3,418,415	-0.97(-1.59%)
Jun 07, 2022	58.74	61.30	58.55	61.08	4,151,230	+1.68(+2.83%)
Jun 06, 2022	60.18	60.30	59.03	59.39	3,275,250	+0.07(+0.11%)
Jun 03, 2022	59.62	59.93	58.40	59.33	4,924,780	-1.32(-2.17%)
Jun 02, 2022	57.91	61.07	57.64	60.64	5,512,870	+2.83(+4.90%)
Jun 01, 2022	59.25	59.85	57.44	57.81	5,257,085	-1.02(-1.73%)
May 31, 2022	59.45	59.63	57.81	58.83	9,858,220	-0.75(-1.25%)
May 27, 2022	59.43	59.93	58.46	59.57	9,173,310	+0.71(+1.21%)
May 26, 2022	57.54	59.43	56.92	58.86	6,211,055	+1.40(+2.43%)
May 25, 2022	56.19	58.14	56.04	57.46	6,621,595	+0.30(+0.52%)
May 24, 2022	56.41	61.92	55.31	57.17	8,978,655	-0.11(-0.19%)
May 23, 2022	57.29	58.51	56.72	57.27	7,018,970	+0.22(+0.38%)
May 20, 2022	57.26	57.80	54.25	57.06	11,459,590	+2.02(+3.68%)
May 19, 2022	53.52	56.32	53.14	55.03	8,345,695	+0.92(+1.69%)
May 18, 2022	55.32	56.66	53.69	54.12	11,198,625	-2.45(-4.32%)
May 17, 2022	56.69	57.40	55.03	56.56	7,721,115	+1.45(+2.63%)
May 16, 2022	55.86	57.48	54.96	55.11	6,360,040	-1.20(-2.12%)
May 13, 2022	54.51	56.70	54.47	56.31	8,674,180	+2.98(+5.58%)
May 12, 2022	51.40	55.48	50.80	53.33	10,794,160	+1.14(+2.18%)
May 11, 2022	52.32	55.75	51.88	52.19	15,666,635	-0.17(-0.32%)
May 10, 2022	51.76	53.46	49.10	52.36	13,169,625	+3.31(+6.76%)
May 09, 2022	51.95	52.38	48.73	49.04	10,737,420	-4.23(-7.94%)
May 06, 2022	55.82	55.90	52.65	53.27	7,994,790	-3.63(-6.38%)
May 05, 2022	60.60	61.28	55.16	56.90	13,190,420	-0.57(-0.99%)
May 04, 2022	56.84	57.70	53.55	57.47	11,358,030	+0.17(+0.29%)
May 03, 2022	58.40	58.80	56.73	57.31	5,069,315	-1.10(-1.88%)
May 02, 2022	57.71	58.90	56.71	58.40	6,456,310	+0.60(+1.04%)
Apr 29, 2022	61.24	61.98	57.53	57.80	6,027,120	-3.93(-6.36%)
Apr 28, 2022	60.85	62.38	59.33	61.73	5,971,660	+1.67(+2.77%)
Apr 27, 2022	61.32	63.15	59.93	60.06	5,186,005	-1.24(-2.02%)
Apr 26, 2022	63.87	64.29	61.29	61.30	4,976,470	-3.40(-5.25%)
Apr 25, 2022	60.43	64.86	60.21	64.70	6,625,420	+3.84(+6.31%)
Apr 22, 2022	64.18	64.77	60.73	60.86	5,262,170	-3.39(-5.28%)
Apr 21, 2022	68.92	71.52	64.09	64.25	6,066,575	-3.86(-5.67%)
Apr 20, 2022	67.60	69.73	67.35	68.12	5,339,220	+1.08(+1.61%)
Apr 19, 2022	65.87	67.23	65.09	67.04	3,803,380	+0.95(+1.44%)
Apr 18, 2022	65.89	66.84	64.65	66.08	3,188,095	-0.27(-0.40%)
Apr 14, 2022	68.57	68.68	66.21	66.35	3,644,865	-1.82(-2.67%)
Apr 13, 2022	66.40	68.54	66.10	68.17	3,951,965	+2.15(+3.26%)
Apr 12, 2022	67.06	68.34	65.49	66.02	3,894,135	+0.41(+0.62%)
Apr 11, 2022	66.14	66.77	64.93	65.61	4,484,950	-1.55(-2.31%)
Apr 08, 2022	67.02	68.34	66.78	67.17	3,617,435	-0.46(-0.68%)
Apr 07, 2022	66.25	68.90	66.25	67.62	5,227,795	+1.21(+1.82%)
Apr 06, 2022	67.06	67.56	65.70	66.41	4,918,285	-1.96(-2.87%)
Apr 05, 2022	69.25	69.40	67.73	68.38	4,341,905	-0.96(-1.38%)
Apr 04, 2022	68.50	69.53	68.07	69.34	3,358,195	+1.54(+2.27%)
Apr 01, 2022	68.20	69.02	67.20	67.80	3,622,415	-0.55(-0.80%)
Mar 31, 2022	68.25	70.60	68.25	68.35	6,094,065	-0.04(-0.06%)
Mar 30, 2022	69.00	70.16	68.00	68.39	3,578,180	-1.11(-1.60%)
Mar 29, 2022	68.91	69.72	67.27	69.50	6,419,715	+1.79(+2.64%)
Mar 28, 2022	66.60	68.25	65.92	67.71	3,872,885	+1.16(+1.74%)
Mar 25, 2022	66.60	67.23	64.41	66.55	4,292,865	-0.60(-0.89%)
Mar 24, 2022	64.50	67.27	63.67	67.14	4,997,575	+2.86(+4.44%)
Mar 23, 2022	64.75	65.91	63.63	64.29	3,929,795	-0.85(-1.31%)
Mar 22, 2022	62.64	65.36	62.40	65.14	6,463,880	+2.23(+3.55%)
Mar 21, 2022	63.07	63.77	61.16	62.91	7,951,180	-1.09(-1.70%)
Mar 18, 2022	60.60	64.23	60.06	63.99	13,095,780	+3.30(+5.43%)
Mar 17, 2022	58.74	60.71	57.84	60.70	8,120,140	+1.19(+2.00%)
Mar 16, 2022	56.77	59.56	56.34	59.51	9,151,725	+2.84(+5.02%)
Mar 15, 2022	55.69	56.80	54.75	56.66	6,130,105	+1.58(+2.86%)
Mar 14, 2022	55.27	56.42	53.05	55.09	9,982,945	-0.74(-1.32%)
Mar 11, 2022	58.41	58.41	55.70	55.83	6,845,260	-1.47(-2.57%)
Mar 10, 2022	56.86	57.95	55.51	57.30	7,338,215	-0.19(-0.33%)
Mar 09, 2022	57.02	57.86	54.81	57.49	10,987,695	+2.12(+3.83%)
Mar 08, 2022	56.91	57.30	54.50	55.37	10,565,265	-2.91(-4.99%)
Mar 07, 2022	66.74	67.59	58.17	58.27	12,898,310	-8.82(-13.14%)
Mar 04, 2022	67.26	67.81	65.29	67.09	6,077,700	-0.18(-0.26%)
Mar 03, 2022	69.23	69.66	66.31	67.27	5,675,170	-1.69(-2.45%)
Mar 02, 2022	67.93	69.37	66.47	68.96	5,866,945	+1.40(+2.07%)
Mar 01, 2022	69.21	70.30	66.84	67.57	8,146,705	-1.34(-1.94%)
Feb 28, 2022	64.51	69.09	64.30	68.90	11,991,110	+3.91(+6.02%)
Feb 25, 2022	63.39	65.11	63.05	64.99	6,182,400	+1.70(+2.69%)
Feb 24, 2022	55.58	63.69	55.19	63.29	12,900,945	+6.39(+11.23%)
Feb 23, 2022	60.09	60.74	56.68	56.90	6,858,085	-2.58(-4.33%)
Feb 22, 2022	60.41	61.34	58.59	59.48	6,688,405	-1.49(-2.44%)
Feb 18, 2022				60.97	0	-1.14(-1.83%)
Feb 17, 2022	63.53	63.53	61.85	62.11	3,957,150	-1.96(-3.07%)
Feb 16, 2022	63.49	64.30	62.07	64.07	4,955,370	-0.41(-0.64%)
Feb 15, 2022	63.37	64.67	62.98	64.48	3,830,075	+2.41(+3.89%)
Feb 14, 2022	62.22	63.36	61.29	62.07	5,370,135	+0.02(+0.03%)
Feb 11, 2022	65.26	65.96	61.64	62.05	5,881,175	-3.02(-4.64%)
Feb 10, 2022	64.25	66.47	64.10	65.07	5,760,870	-0.90(-1.36%)
Feb 09, 2022	64.00	66.05	63.71	65.97	6,902,695	+3.00(+4.76%)
Feb 08, 2022	61.19	63.19	60.99	62.97	4,988,015	+1.53(+2.49%)
Feb 07, 2022	62.28	63.38	61.15	61.44	5,924,865	-1.42(-2.26%)
Feb 04, 2022	60.81	63.47	57.84	62.87	12,722,395	+3.47(+5.84%)
Feb 03, 2022	59.90		59.07	59.40	8,849,220	-2.58(-4.16%)
Feb 02, 2022	61.22	62.20	60.60	61.98	8,528,960	+1.54(+2.55%)
Feb 01, 2022	59.57	60.63	58.36	60.44	6,465,190	+4.00(+7.10%)
Jan 28, 2022	54.75	56.51	53.04	56.43	7,346,355	+2.49(+4.61%)
Jan 27, 2022	55.13	56.33	53.73	53.94	6,165,925	-0.29(-0.53%)
Jan 26, 2022	56.36	57.30	53.73	54.23	8,625,400	-0.36(-0.66%)
Jan 25, 2022	56.76	56.89	54.23	54.59	8,694,520	-3.48(-6.00%)
Jan 24, 2022	56.53	58.15	52.57	58.07	16,821,340	+0.34(+0.60%)
Jan 21, 2022	60.37	60.88	57.65	57.73	9,746,420	-3.27(-5.36%)
Jan 20, 2022	62.00	63.59	60.93	61.00	5,266,040	-0.43(-0.71%)
Jan 19, 2022	62.47	64.63	61.35	61.43	5,922,130	-0.26(-0.42%)
Jan 18, 2022	60.82	63.53	60.61	61.69	7,609,860	-0.81(-1.30%)
Jan 14, 2022				62.51	0	+0.93(+1.51%)
Jan 13, 2022	64.11	64.56	61.45	61.58	6,470,770	-2.58(-4.02%)
Jan 12, 2022	65.11	66.05	63.64	64.16	7,013,620	-0.55(-0.86%)
Jan 11, 2022	63.55	64.80	62.80	64.71	7,455,460	-0.23(-0.35%)
Jan 10, 2022	60.84	64.98	60.48	64.94	11,655,110	+2.01(+3.19%)
Jan 07, 2022	61.89	63.97	61.82	62.93	8,805,110	+0.13(+0.21%)
Jan 06, 2022	58.90	63.93	58.74	62.80	12,001,520	+2.10(+3.46%)
Jan 05, 2022	63.18	63.94	60.58	60.70	12,029,130	-3.73(-5.79%)
Jan 04, 2022	66.10	66.68	62.53	64.43	9,824,600	-2.30(-3.44%)
Jan 03, 2022	72.42	72.42	66.49	66.72	9,514,815	-5.16(-7.17%)
Dec 31, 2021	71.95	72.71	71.79	71.88	2,640,575	-0.08(-0.11%)
Dec 30, 2021	73.45	74.06	71.76	71.96	3,753,955	-1.39(-1.90%)
Dec 29, 2021	73.25	74.35	72.54	73.35	2,975,485	+0.15(+0.20%)
Dec 28, 2021	74.00	74.00	72.40	73.20	3,828,390	-0.33(-0.45%)
Dec 27, 2021	70.78	73.56	70.75	73.53	5,094,210	+3.73(+5.34%)
Dec 23, 2021	69.60	70.97	69.22	69.80	3,536,520	+0.17(+0.25%)
Dec 22, 2021	68.00	69.76	67.00	69.63	4,231,035	+1.76(+2.59%)
Dec 21, 2021	67.88	67.94	64.64	67.88	5,674,875	+1.77(+2.68%)
Dec 20, 2021	66.11	66.87	64.15	66.11	7,360,390	-0.66(-0.99%)
Dec 17, 2021	63.27	67.44	63.02	66.77	48,734,624	+2.18(+3.38%)
Dec 16, 2021	67.10	67.54	64.00	64.58	7,287,090	-2.77(-4.12%)
Dec 15, 2021	63.20	67.52	61.96	67.36	8,260,745	+4.20(+6.64%)
Dec 14, 2021	64.58	64.63	61.22	63.16	8,491,350	-3.16(-4.76%)
Dec 13, 2021	66.91	67.88	65.75	66.32	7,119,700	-0.21(-0.31%)
Dec 10, 2021	64.02	66.86	64.02	66.53	6,901,800	+3.24(+5.12%)
Dec 09, 2021	64.58	64.89	62.97	63.28	4,041,390	-1.20(-1.87%)
Dec 08, 2021	63.45	64.78	62.29	64.49	5,147,045	+1.26(+1.99%)
Dec 07, 2021	60.64	63.54	60.60	63.23	6,454,170	+4.82(+8.25%)
Dec 06, 2021	59.56	60.10	57.85	58.41	11,292,380	-2.16(-3.56%)
Dec 03, 2021	62.18	62.65	59.33	60.56	10,575,390	-2.06(-3.29%)
Dec 02, 2021	61.05	62.93	60.22	62.62	8,490,255	+1.57(+2.57%)
Dec 01, 2021	67.52	67.61	60.90	61.05	11,505,385	-5.37(-8.08%)
Nov 30, 2021	68.93	69.55	66.07	66.42	8,660,225	-2.24(-3.26%)
Nov 29, 2021	66.60	69.10	66.60	68.66	5,235,405	+3.18(+4.86%)
Nov 26, 2021	66.09	68.21	65.04	65.48	3,235,750	-1.17(-1.76%)
Nov 24, 2021	65.37	66.68	63.99	66.65	2,946,270	+1.15(+1.76%)
Nov 23, 2021	65.31	66.63	63.65	65.50	5,327,395	-1.13(-1.70%)
Nov 22, 2021	68.74	68.91	65.06	66.63	5,159,455	-1.88(-2.74%)
Nov 19, 2021	69.37	70.13	68.38	68.50	3,608,645	-0.20(-0.29%)
Nov 18, 2021	68.20	68.77	68.55	68.70	3,464,785	+0.43(+0.63%)
Nov 17, 2021	68.25	68.83	66.96	68.27	3,754,475	+0.07(+0.10%)
Nov 16, 2021	66.42	68.50	66.42	68.20	3,216,370	+1.18(+1.75%)
Nov 15, 2021	68.95	68.95	66.36	67.03	3,756,770	-1.41(-2.06%)
Nov 12, 2021	67.87	68.75	67.85	68.43	2,909,875	+1.06(+1.57%)
Nov 11, 2021	67.78	67.98	66.91	67.38	3,304,370	+0.74(+1.12%)
Nov 10, 2021	69.13			66.63	5,807,980	-3.18(-4.56%)
Nov 09, 2021	70.39	70.83	68.66	69.81	5,009,335	-0.43(-0.61%)
Nov 08, 2021	69.00	71.07	68.27	70.24	6,586,370	+2.00(+2.93%)
Nov 05, 2021	69.85	69.85	65.50	68.24	8,395,400	+0.56(+0.82%)
Nov 04, 2021	65.73	67.71	65.72	67.68	5,745,935	+1.70(+2.57%)
Nov 03, 2021	66.01	66.47	64.44	65.98	3,430,270	+0.30(+0.45%)
Nov 02, 2021	65.00	66.40	64.94	65.69	3,826,695	+0.86(+1.33%)
Nov 01, 2021	67.27	67.27	63.81	64.82	5,875,240	-2.45(-3.64%)
Oct 29, 2021	65.05	67.59	65.01	67.27	4,276,625	+1.79(+2.74%)
Oct 28, 2021	64.14	65.53	64.14	65.48	2,842,710	+1.35(+2.11%)
Oct 27, 2021	64.84	65.70	64.04	64.12	3,491,005	-0.40(-0.63%)
Oct 26, 2021	66.79			64.53	7,188,700	-1.86(-2.80%)
Oct 25, 2021	67.52	69.05	66.20	66.38	4,970,300	-0.68(-1.01%)
Oct 22, 2021	66.97	67.76	66.26	67.06	2,282,490	+0.19(+0.28%)
Oct 21, 2021	66.77	66.89	65.54	66.87	3,109,355	+0.18(+0.27%)
Oct 20, 2021	66.84	67.32	65.72	66.69	3,533,040	+0.27(+0.40%)
Oct 19, 2021	65.77	66.62	65.30	66.42	4,547,855	+1.08(+1.65%)
Oct 18, 2021	63.09	65.38	63.09	65.35	4,645,060	+2.29(+3.63%)
Oct 15, 2021	62.99	63.31	62.35	63.06	3,697,580	+0.30(+0.47%)
Oct 14, 2021	62.98	63.78	62.22	62.76	4,454,440	+0.74(+1.20%)
Oct 13, 2021	61.78	62.80	61.60	62.02	3,789,710	+0.70(+1.15%)
Oct 12, 2021	62.17	62.17	61.15	61.32	2,507,785	-0.04(-0.07%)
Oct 11, 2021	61.03	61.82	60.57	61.36	2,524,035	-0.07(-0.12%)
Oct 08, 2021	62.04	62.45	61.07	61.43	2,363,070	-0.49(-0.79%)
Oct 07, 2021	60.93	62.65	60.80	61.92	3,699,065	+1.55(+2.57%)
Oct 06, 2021	58.88	60.94	58.58	60.37	4,171,170	+0.67(+1.12%)
Oct 05, 2021	58.72	60.20	58.32	59.70	5,239,620	+1.93(+3.34%)
Oct 04, 2021	58.51	58.87	56.95	57.77	5,074,790	-1.83(-3.06%)
Oct 01, 2021	58.23	59.90	57.81	59.60	4,479,345	+1.19(+2.04%)
Sep 30, 2021	57.68	59.02	57.68	58.41	4,333,210	+0.64(+1.11%)
Sep 29, 2021	58.25	58.81	57.62	57.77	5,604,160	+0.19(+0.33%)
Sep 28, 2021	59.57	60.19	57.41	57.58	7,433,320	-2.54(-4.22%)
Sep 27, 2021	61.69	61.98	59.84	60.11	4,127,275	-2.27(-3.63%)
Sep 24, 2021	61.64	62.56	61.42	62.38	3,283,245	+0.27(+0.44%)
Sep 23, 2021	60.89	62.29	60.47	62.11	4,887,345	+1.78(+2.96%)
Sep 22, 2021	60.20	60.64	59.47	60.32	3,515,425	+0.40(+0.67%)
Sep 21, 2021	60.40	60.66	59.02	59.92	3,565,890	+0.51(+0.85%)
Sep 20, 2021	58.40	59.55	56.83	59.41	5,185,830	-0.48(-0.81%)
Sep 17, 2021	60.51	60.88	59.36	59.90	7,779,700	-0.91(-1.50%)
Sep 16, 2021	60.18	60.88	59.71	60.81	3,353,955	+0.51(+0.84%)
Sep 15, 2021	60.45	60.80	59.84	60.31	5,027,395	+0.19(+0.32%)
Sep 14, 2021	59.60	61.14	59.30	60.12	6,209,580	+0.73(+1.23%)
Sep 13, 2021	62.11	62.29	58.85	59.38	8,885,925	-2.71(-4.37%)
Sep 10, 2021	62.65	62.96	61.72	62.10	3,323,735	-0.05(-0.08%)
Sep 09, 2021	61.84	62.65	61.82	62.15	4,065,610	+0.31(+0.50%)
Sep 08, 2021	62.61	63.15	61.61	61.84	5,400,840	-0.94(-1.50%)
Sep 07, 2021	64.20	64.40	62.48	62.78	4,064,605	-1.25(-1.96%)
Sep 03, 2021	62.77	64.29	62.77	64.04	3,536,400	+1.26(+2.00%)
Sep 02, 2021	62.26	63.36	62.09	62.78	4,073,530	+1.09(+1.76%)