Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.20 | 38.35 | 37.67 | 38.01 | 49,504 | -0.11(-0.29%) |
Oct 28, 2021 | 37.85 | 38.48 | 37.85 | 38.12 | 50,798 | +0.13(+0.34%) |
Oct 27, 2021 | 38.14 | 38.24 | 37.64 | 37.99 | 48,202 | -0.15(-0.38%) |
Oct 26, 2021 | 38.44 | 38.09 | 38.14 | 84,835 | -0.13(-0.33%) | |
Oct 25, 2021 | 38.81 | 39.11 | 38.23 | 38.26 | 60,991 | -0.42(-1.08%) |
Oct 22, 2021 | 38.82 | 39.21 | 38.51 | 38.68 | 67,319 | -0.27(-0.70%) |
Oct 21, 2021 | 39.27 | 39.23 | 38.74 | 38.95 | 41,893 | -0.27(-0.70%) |
Oct 20, 2021 | 39.15 | 39.72 | 38.98 | 39.23 | 54,262 | +0.17(+0.44%) |
Oct 19, 2021 | 39.36 | 39.75 | 38.92 | 39.05 | 67,841 | -0.38(-0.97%) |
Oct 18, 2021 | 39.85 | 40.49 | 39.26 | 39.44 | 60,241 | -0.55(-1.37%) |
Oct 15, 2021 | 40.19 | 40.93 | 39.92 | 39.98 | 68,287 | +0.42(+1.06%) |
Oct 14, 2021 | 38.88 | 39.85 | 38.77 | 39.56 | 113,018 | +0.78(+2.02%) |
Oct 13, 2021 | 39.12 | 39.12 | 38.74 | 38.78 | 74,238 | -0.47(-1.21%) |
Oct 12, 2021 | 39.17 | 39.63 | 39.10 | 39.26 | 43,782 | +0.07(+0.19%) |
Oct 11, 2021 | 39.64 | 39.64 | 38.74 | 39.18 | 60,497 | -0.33(-0.83%) |
Oct 08, 2021 | 40.06 | 40.06 | 39.41 | 39.51 | 25,925 | -0.62(-1.54%) |
Oct 07, 2021 | 40.73 | 41.12 | 40.02 | 40.13 | 60,697 | -0.56(-1.37%) |
Oct 06, 2021 | 40.24 | 40.73 | 39.71 | 40.68 | 37,538 | -0.01(-0.02%) |
Oct 05, 2021 | 40.35 | 40.79 | 39.98 | 40.69 | 53,016 | +0.37(+0.93%) |
Oct 04, 2021 | 39.43 | 40.46 | 39.43 | 40.32 | 37,871 | +0.86(+2.17%) |
Oct 01, 2021 | 39.19 | 40.07 | 38.69 | 39.46 | 88,879 | +0.52(+1.33%) |
Sep 30, 2021 | 39.91 | 39.91 | 38.93 | 38.95 | 53,096 | -0.85(-2.13%) |
Sep 29, 2021 | 39.94 | 40.48 | 39.60 | 39.79 | 44,828 | +0.14(+0.34%) |
Sep 28, 2021 | 40.58 | 40.82 | 39.59 | 39.66 | 52,200 | -0.97(-2.40%) |
Sep 27, 2021 | 40.97 | 41.83 | 40.57 | 40.63 | 98,998 | -0.35(-0.87%) |
Sep 24, 2021 | 41.29 | 41.69 | 40.97 | 40.98 | 39,960 | -0.36(-0.86%) |
Sep 23, 2021 | 41.78 | 41.98 | 41.27 | 41.34 | 43,410 | -0.25(-0.59%) |
Sep 22, 2021 | 41.59 | 44.33 | 41.34 | 41.59 | 104,127 | +0.34(+0.82%) |
Sep 21, 2021 | 42.33 | 42.99 | 41.16 | 41.25 | 39,978 | -0.71(-1.69%) |
Sep 20, 2021 | 41.72 | 42.34 | 41.55 | 41.96 | 77,287 | -0.25(-0.60%) |
Sep 17, 2021 | 43.08 | 43.30 | 42.14 | 42.21 | 311,145 | -0.67(-1.57%) |
Sep 16, 2021 | 43.48 | 43.50 | 42.76 | 42.89 | 44,814 | -0.60(-1.38%) |
Sep 15, 2021 | 42.50 | 43.73 | 42.49 | 43.49 | 62,578 | +0.94(+2.20%) |
Sep 14, 2021 | 43.61 | 43.63 | 42.33 | 42.55 | 70,624 | -0.80(-1.85%) |
Sep 13, 2021 | 44.01 | 44.03 | 43.06 | 43.35 | 54,830 | -0.62(-1.41%) |
Sep 10, 2021 | 45.28 | 45.28 | 43.79 | 43.97 | 59,702 | -1.11(-2.46%) |
Sep 09, 2021 | 45.41 | 45.62 | 45.07 | 45.08 | 47,425 | -0.36(-0.80%) |
Sep 08, 2021 | 45.06 | 45.59 | 45.06 | 45.45 | 57,481 | +0.40(+0.89%) |
Sep 07, 2021 | 45.22 | 45.66 | 44.84 | 45.04 | 61,591 | -0.19(-0.42%) |
Sep 03, 2021 | 45.50 | 45.64 | 45.24 | 45.24 | 40,564 | -0.28(-0.62%) |
Sep 02, 2021 | 45.52 | 45.85 | 45.37 | 45.52 | 63,557 | +0.00(+0.00%) |
Sep 01, 2021 | 45.21 | 45.70 | 45.19 | 45.52 | 71,328 | +0.36(+0.81%) |
Aug 31, 2021 | 44.83 | 45.34 | 44.65 | 45.15 | 42,499 | +0.29(+0.65%) |
Aug 30, 2021 | 45.01 | 45.38 | 44.78 | 44.86 | 41,872 | -0.06(-0.14%) |
Aug 27, 2021 | 44.49 | 44.97 | 44.35 | 44.93 | 97,380 | +0.67(+1.52%) |
Aug 26, 2021 | 45.06 | 45.25 | 44.12 | 44.25 | 43,397 | -0.86(-1.90%) |
Aug 25, 2021 | 45.45 | 45.63 | 44.88 | 45.11 | 77,547 | -0.22(-0.48%) |
Aug 24, 2021 | 45.50 | 45.80 | 45.11 | 45.33 | 60,384 | -0.21(-0.46%) |
Aug 23, 2021 | 45.76 | 45.76 | 45.22 | 45.54 | 67,792 | +0.01(+0.02%) |
Aug 20, 2021 | 45.06 | 45.77 | 45.06 | 45.53 | 138,532 | +0.35(+0.79%) |
Aug 19, 2021 | 44.82 | 45.52 | 44.77 | 45.17 | 64,142 | +0.05(+0.10%) |
Aug 18, 2021 | 45.45 | 45.75 | 44.96 | 45.13 | 58,898 | -0.56(-1.22%) |
Aug 17, 2021 | 44.83 | 46.13 | 44.63 | 45.68 | 62,278 | +0.55(+1.21%) |
Aug 16, 2021 | 45.03 | 45.21 | 44.77 | 45.14 | 142,493 | +0.08(+0.18%) |
Aug 13, 2021 | 45.18 | 45.25 | 44.86 | 45.05 | 94,083 | -0.16(-0.36%) |
Aug 12, 2021 | 45.51 | 45.51 | 44.69 | 45.22 | 79,638 | -0.18(-0.40%) |
Aug 11, 2021 | 45.40 | 45.63 | 45.14 | 45.40 | 93,647 | +0.00(+0.00%) |
Aug 10, 2021 | 45.60 | 45.94 | 45.26 | 45.40 | 79,911 | -0.41(-0.89%) |
Aug 09, 2021 | 45.39 | 46.01 | 45.04 | 45.81 | 129,257 | +0.32(+0.70%) |
Aug 06, 2021 | 45.34 | 45.56 | 44.66 | 45.49 | 180,575 | +0.05(+0.10%) |
Aug 05, 2021 | 45.63 | 45.63 | 44.63 | 45.45 | 203,999 | +0.08(+0.18%) |
Aug 04, 2021 | 44.74 | 45.61 | 44.63 | 45.36 | 561,948 | -3.47(-7.10%) |
Aug 03, 2021 | 48.47 | 48.83 | 47.91 | 48.83 | 102,553 | +1.28(+2.70%) |