Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.73 | 41.42 | 40.73 | 41.40 | 187,730 | +0.45(+1.09%) |
Oct 28, 2021 | 40.47 | 40.96 | 40.47 | 40.95 | 380,885 | +0.73(+1.82%) |
Oct 27, 2021 | 40.46 | 40.62 | 40.20 | 40.22 | 508,426 | -0.06(-0.15%) |
Oct 26, 2021 | 40.61 | 40.28 | 2,758,159 | -0.07(-0.18%) | ||
Oct 25, 2021 | 40.16 | 40.48 | 40.02 | 40.35 | 536,796 | +0.35(+0.88%) |
Oct 22, 2021 | 39.94 | 40.26 | 39.82 | 40.00 | 405,433 | +0.09(+0.22%) |
Oct 21, 2021 | 39.45 | 39.92 | 39.42 | 39.92 | 342,786 | +0.44(+1.11%) |
Oct 20, 2021 | 39.52 | 39.59 | 39.30 | 39.48 | 259,158 | +0.05(+0.14%) |
Oct 19, 2021 | 39.32 | 39.53 | 39.32 | 39.42 | 196,230 | +0.29(+0.73%) |
Oct 18, 2021 | 38.51 | 39.14 | 38.51 | 39.14 | 249,446 | +0.49(+1.27%) |
Oct 15, 2021 | 38.74 | 38.77 | 38.62 | 38.65 | 255,372 | +0.14(+0.38%) |
Oct 14, 2021 | 38.18 | 38.55 | 38.18 | 38.50 | 382,564 | +0.74(+1.96%) |
Oct 13, 2021 | 37.73 | 37.91 | 37.61 | 37.76 | 430,841 | +0.26(+0.69%) |
Oct 12, 2021 | 37.59 | 37.72 | 37.42 | 37.50 | 382,953 | +0.08(+0.22%) |
Oct 11, 2021 | 37.59 | 37.95 | 37.42 | 37.42 | 332,746 | -0.27(-0.73%) |
Oct 08, 2021 | 38.18 | 38.18 | 37.67 | 37.70 | 170,551 | -0.37(-0.98%) |
Oct 07, 2021 | 38.01 | 38.44 | 38.01 | 38.07 | 730,340 | +0.43(+1.15%) |
Oct 06, 2021 | 37.06 | 37.66 | 36.96 | 37.63 | 895,677 | +0.19(+0.50%) |
Oct 05, 2021 | 37.10 | 37.66 | 37.08 | 37.45 | 647,214 | +0.53(+1.44%) |
Oct 04, 2021 | 37.69 | 37.71 | 36.68 | 36.91 | 1,537,580 | -0.92(-2.43%) |
Oct 01, 2021 | 37.73 | 37.95 | 37.09 | 37.83 | 1,443,149 | +0.20(+0.54%) |
Sep 30, 2021 | 38.04 | 38.28 | 37.67 | 37.63 | 1,178,269 | -0.21(-0.55%) |
Sep 29, 2021 | 38.17 | 38.29 | 37.80 | 37.84 | 591,864 | -0.13(-0.33%) |
Sep 28, 2021 | 38.74 | 38.74 | 37.90 | 37.96 | 586,650 | -1.22(-3.12%) |
Sep 27, 2021 | 39.49 | 39.56 | 39.00 | 39.18 | 542,666 | -0.55(-1.39%) |
Sep 24, 2021 | 39.54 | 39.77 | 39.45 | 39.74 | 346,681 | +0.00(+0.01%) |
Sep 23, 2021 | 39.39 | 39.92 | 39.39 | 39.73 | 439,060 | +0.51(+1.29%) |
Sep 22, 2021 | 38.90 | 39.32 | 38.74 | 39.23 | 438,307 | +0.47(+1.21%) |
Sep 21, 2021 | 38.91 | 38.95 | 38.53 | 38.76 | 732,515 | +0.14(+0.36%) |
Sep 20, 2021 | 38.68 | 38.85 | 38.12 | 38.62 | 736,706 | -0.74(-1.89%) |
Sep 17, 2021 | 39.64 | 39.64 | 39.25 | 39.36 | 637,010 | -0.35(-0.89%) |
Sep 16, 2021 | 39.39 | 39.74 | 39.29 | 39.71 | 220,440 | +0.20(+0.50%) |
Sep 15, 2021 | 39.27 | 39.55 | 39.05 | 39.51 | 311,079 | +0.33(+0.83%) |
Sep 14, 2021 | 39.31 | 39.44 | 39.10 | 39.19 | 227,886 | -0.00(-0.01%) |
Sep 13, 2021 | 39.84 | 39.84 | 38.89 | 39.19 | 341,983 | -0.40(-1.02%) |
Sep 10, 2021 | 39.94 | 40.03 | 39.59 | 39.59 | 485,955 | -0.12(-0.30%) |
Sep 09, 2021 | 39.87 | 39.98 | 39.71 | 39.71 | 359,147 | -0.14(-0.36%) |
Sep 08, 2021 | 39.98 | 40.02 | 39.75 | 39.86 | 444,167 | -0.15(-0.37%) |
Sep 07, 2021 | 40.23 | 40.23 | 39.83 | 40.00 | 1,509,327 | -0.22(-0.55%) |
Sep 03, 2021 | 39.98 | 40.29 | 39.89 | 40.22 | 356,455 | +0.13(+0.31%) |
Sep 02, 2021 | 40.00 | 40.17 | 39.97 | 40.10 | 1,087,231 | +0.23(+0.59%) |
Sep 01, 2021 | 39.89 | 39.99 | 39.75 | 39.86 | 938,658 | +0.09(+0.24%) |
Aug 31, 2021 | 39.97 | 39.97 | 39.67 | 39.77 | 410,336 | -0.14(-0.36%) |
Aug 30, 2021 | 39.69 | 39.95 | 39.69 | 39.91 | 213,839 | +0.37(+0.93%) |
Aug 27, 2021 | 39.17 | 39.61 | 39.17 | 39.55 | 474,334 | +0.48(+1.23%) |
Aug 26, 2021 | 39.15 | 39.26 | 39.00 | 39.07 | 469,825 | -0.17(-0.42%) |
Aug 25, 2021 | 39.06 | 39.27 | 39.04 | 39.23 | 226,581 | +0.24(+0.61%) |
Aug 24, 2021 | 39.01 | 39.04 | 38.95 | 39.00 | 284,249 | +0.11(+0.28%) |
Aug 23, 2021 | 38.60 | 38.95 | 38.60 | 38.89 | 448,250 | +0.51(+1.32%) |
Aug 20, 2021 | 38.08 | 38.40 | 38.06 | 38.38 | 229,032 | +0.40(+1.06%) |
Aug 19, 2021 | 37.49 | 38.21 | 37.49 | 37.97 | 266,527 | +0.28(+0.74%) |
Aug 18, 2021 | 37.97 | 38.17 | 37.67 | 37.70 | 449,960 | -0.30(-0.78%) |
Aug 17, 2021 | 38.12 | 38.12 | 37.70 | 37.99 | 193,984 | -0.37(-0.95%) |
Aug 16, 2021 | 38.26 | 38.36 | 37.96 | 38.36 | 190,734 | -0.04(-0.09%) |
Aug 13, 2021 | 38.33 | 38.41 | 38.27 | 38.39 | 100,950 | +0.07(+0.19%) |
Aug 12, 2021 | 38.13 | 38.33 | 38.01 | 38.32 | 181,431 | +0.15(+0.40%) |
Aug 11, 2021 | 38.38 | 38.38 | 37.91 | 38.17 | 506,153 | -0.08(-0.22%) |
Aug 10, 2021 | 38.58 | 38.58 | 38.20 | 38.25 | 334,727 | -0.28(-0.72%) |
Aug 09, 2021 | 38.58 | 38.62 | 38.49 | 38.53 | 740,897 | +0.02(+0.06%) |
Aug 06, 2021 | 38.53 | 38.58 | 38.32 | 38.51 | 650,878 | -0.07(-0.19%) |
Aug 05, 2021 | 38.53 | 38.64 | 38.40 | 38.58 | 1,094,651 | +0.04(+0.10%) |
Aug 04, 2021 | 38.26 | 38.67 | 38.26 | 38.54 | 3,778,466 | +0.35(+0.92%) |
Aug 03, 2021 | 37.95 | 38.22 | 37.75 | 38.19 | 1,498,933 | +0.32(+0.86%) |