Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.68 | 39.80 | 39.35 | 39.54 | 142,820 | -0.37(-0.94%) |
Oct 28, 2021 | 39.66 | 39.92 | 39.60 | 39.91 | 137,399 | +0.26(+0.65%) |
Oct 27, 2021 | 39.82 | 40.08 | 39.58 | 39.66 | 95,757 | -0.14(-0.36%) |
Oct 26, 2021 | 39.88 | 39.80 | 205,784 | +0.60(+1.54%) | ||
Oct 25, 2021 | 39.29 | 39.39 | 39.16 | 39.20 | 112,743 | +0.05(+0.12%) |
Oct 22, 2021 | 39.15 | 39.38 | 38.85 | 39.15 | 157,316 | +0.18(+0.47%) |
Oct 21, 2021 | 38.73 | 39.17 | 38.69 | 38.97 | 182,905 | +0.14(+0.37%) |
Oct 20, 2021 | 38.54 | 38.96 | 38.43 | 38.82 | 264,822 | -0.38(-0.98%) |
Oct 19, 2021 | 38.72 | 39.22 | 38.68 | 39.21 | 281,138 | +0.86(+2.25%) |
Oct 18, 2021 | 38.29 | 38.38 | 38.07 | 38.34 | 315,494 | -0.74(-1.89%) |
Oct 15, 2021 | 39.20 | 39.28 | 38.83 | 39.08 | 342,862 | +0.24(+0.62%) |
Oct 14, 2021 | 38.77 | 38.90 | 38.63 | 38.84 | 300,691 | +0.34(+0.90%) |
Oct 13, 2021 | 38.35 | 38.54 | 37.85 | 38.50 | 424,433 | -0.11(-0.27%) |
Oct 12, 2021 | 38.75 | 38.88 | 38.40 | 38.60 | 308,733 | -0.44(-1.13%) |
Oct 11, 2021 | 39.56 | 39.61 | 39.04 | 39.04 | 138,075 | -0.57(-1.45%) |
Oct 08, 2021 | 39.54 | 40.11 | 39.39 | 39.62 | 456,899 | -0.64(-1.59%) |
Oct 07, 2021 | 39.62 | 40.65 | 39.61 | 40.26 | 1,259,108 | +0.71(+1.79%) |
Oct 06, 2021 | 38.94 | 39.70 | 38.76 | 39.55 | 875,481 | +0.44(+1.13%) |
Oct 05, 2021 | 38.42 | 39.31 | 38.16 | 39.11 | 2,906,670 | +0.59(+1.54%) |
Oct 04, 2021 | 37.95 | 39.32 | 37.35 | 38.52 | 2,654,270 | +0.52(+1.36%) |
Oct 01, 2021 | 37.92 | 38.25 | 37.50 | 38.00 | 125,560 | +0.49(+1.30%) |
Sep 30, 2021 | 37.70 | 38.00 | 37.51 | 37.51 | 116,929 | +0.21(+0.56%) |
Sep 29, 2021 | 37.32 | 37.45 | 37.19 | 37.30 | 110,949 | +0.41(+1.12%) |
Sep 28, 2021 | 36.96 | 37.17 | 36.83 | 36.89 | 193,352 | -0.92(-2.43%) |
Sep 27, 2021 | 37.42 | 37.97 | 37.37 | 37.81 | 148,799 | +1.13(+3.08%) |
Sep 24, 2021 | 36.39 | 36.75 | 36.39 | 36.68 | 144,860 | -0.08(-0.21%) |
Sep 23, 2021 | 36.66 | 37.08 | 36.66 | 36.75 | 233,995 | -0.15(-0.42%) |
Sep 22, 2021 | 36.89 | 37.42 | 36.87 | 36.91 | 211,626 | +1.24(+3.46%) |
Sep 21, 2021 | 35.86 | 36.02 | 35.45 | 35.67 | 242,405 | +0.84(+2.42%) |
Sep 20, 2021 | 35.29 | 35.45 | 34.31 | 34.83 | 341,085 | -3.43(-8.96%) |
Sep 17, 2021 | 38.65 | 38.83 | 38.15 | 38.26 | 158,169 | -0.89(-2.28%) |
Sep 16, 2021 | 38.79 | 39.18 | 38.61 | 39.15 | 200,479 | +0.18(+0.45%) |
Sep 15, 2021 | 38.82 | 38.97 | 38.60 | 38.97 | 111,923 | +0.41(+1.06%) |
Sep 14, 2021 | 38.92 | 38.96 | 38.33 | 38.57 | 119,394 | -0.85(-2.14%) |
Sep 13, 2021 | 39.52 | 39.65 | 39.15 | 39.41 | 128,385 | +0.39(+1.00%) |
Sep 10, 2021 | 39.62 | 39.65 | 39.02 | 39.02 | 261,708 | +0.04(+0.10%) |
Sep 09, 2021 | 39.58 | 39.74 | 38.92 | 38.98 | 615,283 | -1.54(-3.80%) |
Sep 08, 2021 | 40.91 | 40.99 | 40.46 | 40.52 | 140,755 | -0.37(-0.91%) |
Sep 07, 2021 | 41.04 | 41.25 | 40.90 | 40.90 | 114,854 | -0.09(-0.23%) |
Sep 03, 2021 | 40.91 | 41.11 | 40.88 | 40.99 | 112,564 | +0.10(+0.25%) |
Sep 02, 2021 | 40.77 | 41.15 | 40.39 | 40.89 | 212,326 | +1.52(+3.87%) |
Sep 01, 2021 | 39.71 | 39.78 | 38.74 | 39.36 | 415,191 | +0.69(+1.78%) |
Aug 31, 2021 | 38.72 | 39.00 | 38.51 | 38.68 | 236,390 | -0.40(-1.02%) |
Aug 30, 2021 | 39.20 | 39.22 | 38.84 | 39.08 | 113,330 | -0.16(-0.40%) |
Aug 27, 2021 | 38.72 | 39.24 | 38.72 | 39.23 | 95,155 | +0.20(+0.52%) |
Aug 26, 2021 | 39.35 | 39.37 | 38.94 | 39.03 | 151,420 | -0.53(-1.34%) |
Aug 25, 2021 | 39.21 | 39.59 | 39.14 | 39.56 | 173,003 | +0.47(+1.21%) |
Aug 24, 2021 | 38.20 | 39.14 | 38.18 | 39.09 | 174,800 | +0.68(+1.77%) |
Aug 23, 2021 | 38.07 | 38.44 | 38.03 | 38.41 | 239,848 | +1.24(+3.35%) |
Aug 20, 2021 | 36.76 | 37.16 | 36.63 | 37.16 | 142,170 | +0.17(+0.45%) |
Aug 19, 2021 | 36.80 | 37.09 | 36.65 | 37.00 | 160,271 | -0.42(-1.12%) |
Aug 18, 2021 | 37.22 | 37.85 | 37.15 | 37.42 | 154,432 | +0.00(+0.00%) |
Aug 17, 2021 | 37.17 | 37.63 | 37.08 | 37.42 | 249,441 | -0.33(-0.88%) |
Aug 16, 2021 | 37.98 | 38.03 | 37.18 | 37.75 | 419,460 | -1.51(-3.85%) |
Aug 13, 2021 | 39.46 | 39.55 | 38.87 | 39.26 | 391,687 | +0.91(+2.37%) |
Aug 12, 2021 | 38.44 | 38.60 | 38.21 | 38.35 | 272,056 | +0.02(+0.05%) |
Aug 11, 2021 | 38.03 | 38.34 | 37.85 | 38.33 | 289,645 | +0.90(+2.40%) |
Aug 10, 2021 | 36.95 | 37.47 | 36.93 | 37.43 | 450,528 | +0.81(+2.20%) |
Aug 09, 2021 | 36.54 | 36.75 | 36.40 | 36.63 | 122,973 | -0.01(-0.03%) |
Aug 06, 2021 | 36.97 | 37.07 | 36.61 | 36.64 | 182,915 | +0.65(+1.80%) |
Aug 05, 2021 | 36.01 | 36.12 | 35.81 | 35.99 | 116,078 | +0.23(+0.65%) |
Aug 04, 2021 | 35.78 | 36.05 | 35.68 | 35.76 | 163,591 | +0.08(+0.23%) |
Aug 03, 2021 | 35.65 | 35.84 | 35.21 | 35.67 | 225,302 | +0.86(+2.47%) |