Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.02 | 39.03 | 38.99 | 39.01 | 1,024,252 | -0.03(-0.09%) |
Oct 28, 2021 | 39.01 | 39.05 | 39.00 | 39.04 | 515,811 | +0.08(+0.20%) |
Oct 27, 2021 | 39.04 | 39.03 | 38.96 | 38.96 | 920,182 | -0.05(-0.13%) |
Oct 26, 2021 | 39.05 | 39.01 | 403,137 | +0.01(+0.02%) | ||
Oct 25, 2021 | 39.00 | 39.02 | 38.93 | 39.01 | 476,630 | +0.05(+0.13%) |
Oct 22, 2021 | 39.01 | 39.01 | 38.92 | 38.95 | 621,734 | -0.03(-0.07%) |
Oct 21, 2021 | 39.07 | 39.07 | 38.98 | 38.98 | 1,936,143 | -0.06(-0.15%) |
Oct 20, 2021 | 39.06 | 39.06 | 39.02 | 39.04 | 823,269 | +0.00(+0.00%) |
Oct 19, 2021 | 39.00 | 39.05 | 39.00 | 39.04 | 751,734 | +0.03(+0.09%) |
Oct 18, 2021 | 38.98 | 39.01 | 38.95 | 39.01 | 553,116 | -0.02(-0.04%) |
Oct 15, 2021 | 39.07 | 39.07 | 39.01 | 39.02 | 1,099,139 | -0.03(-0.07%) |
Oct 14, 2021 | 38.95 | 39.06 | 38.95 | 39.05 | 1,127,996 | +0.14(+0.35%) |
Oct 13, 2021 | 38.88 | 38.91 | 38.83 | 38.91 | 996,374 | +0.06(+0.15%) |
Oct 12, 2021 | 38.83 | 38.89 | 38.83 | 38.85 | 4,940,768 | +0.03(+0.09%) |
Oct 11, 2021 | 38.89 | 38.90 | 38.81 | 38.82 | 388,551 | -0.08(-0.20%) |
Oct 08, 2021 | 39.00 | 39.00 | 38.87 | 38.89 | 2,618,816 | -0.06(-0.15%) |
Oct 07, 2021 | 38.98 | 39.02 | 38.95 | 38.95 | 865,217 | +0.01(+0.02%) |
Oct 06, 2021 | 38.89 | 38.95 | 38.84 | 38.95 | 610,679 | -0.02(-0.04%) |
Oct 05, 2021 | 38.99 | 39.00 | 38.94 | 38.96 | 641,732 | +0.03(+0.09%) |
Oct 04, 2021 | 39.01 | 39.03 | 38.93 | 38.93 | 882,366 | -0.05(-0.13%) |
Oct 01, 2021 | 39.03 | 39.05 | 38.95 | 38.98 | 2,278,766 | -0.00(-0.00%) |
Sep 30, 2021 | 39.03 | 39.03 | 38.94 | 38.98 | 1,031,821 | -0.01(-0.02%) |
Sep 29, 2021 | 39.00 | 39.02 | 38.98 | 38.99 | 1,436,557 | +0.03(+0.07%) |
Sep 28, 2021 | 39.01 | 39.02 | 38.94 | 38.96 | 1,483,594 | -0.10(-0.26%) |
Sep 27, 2021 | 39.03 | 39.07 | 39.01 | 39.07 | 493,517 | +0.00(+0.00%) |
Sep 24, 2021 | 39.07 | 39.08 | 39.03 | 39.07 | 491,412 | -0.02(-0.04%) |
Sep 23, 2021 | 39.08 | 39.11 | 39.06 | 39.08 | 470,159 | +0.03(+0.07%) |
Sep 22, 2021 | 39.07 | 39.09 | 39.02 | 39.06 | 351,751 | +0.03(+0.09%) |
Sep 21, 2021 | 39.01 | 39.03 | 38.97 | 39.02 | 560,667 | +0.03(+0.07%) |
Sep 20, 2021 | 38.94 | 39.01 | 38.94 | 39.00 | 1,407,402 | -0.09(-0.22%) |
Sep 17, 2021 | 39.10 | 39.10 | 39.07 | 39.08 | 365,746 | -0.03(-0.07%) |
Sep 16, 2021 | 39.11 | 39.12 | 39.06 | 39.11 | 406,990 | +0.02(+0.04%) |
Sep 15, 2021 | 39.07 | 39.12 | 39.06 | 39.09 | 470,738 | +0.04(+0.11%) |
Sep 14, 2021 | 39.10 | 39.10 | 39.05 | 39.05 | 2,344,897 | -0.03(-0.07%) |
Sep 13, 2021 | 39.06 | 39.07 | 39.02 | 39.07 | 569,154 | +0.05(+0.13%) |
Sep 10, 2021 | 39.09 | 39.10 | 39.01 | 39.02 | 696,893 | -0.03(-0.07%) |
Sep 09, 2021 | 39.04 | 39.06 | 39.02 | 39.05 | 649,764 | +0.02(+0.04%) |
Sep 08, 2021 | 39.01 | 39.04 | 38.98 | 39.03 | 478,107 | +0.02(+0.04%) |
Sep 07, 2021 | 39.07 | 39.07 | 39.00 | 39.01 | 714,228 | -0.04(-0.11%) |
Sep 03, 2021 | 39.06 | 39.07 | 39.02 | 39.06 | 513,522 | +0.00(+0.00%) |
Sep 02, 2021 | 39.04 | 39.06 | 39.02 | 39.06 | 925,688 | +0.06(+0.15%) |
Sep 01, 2021 | 38.98 | 39.02 | 38.98 | 39.00 | 634,425 | +0.00(+0.01%) |
Aug 31, 2021 | 38.97 | 38.99 | 38.95 | 38.99 | 781,962 | +0.03(+0.09%) |
Aug 30, 2021 | 38.94 | 38.99 | 38.93 | 38.96 | 590,506 | +0.02(+0.04%) |
Aug 27, 2021 | 38.88 | 38.94 | 38.87 | 38.94 | 438,553 | +0.08(+0.22%) |
Aug 26, 2021 | 38.86 | 38.86 | 38.80 | 38.86 | 1,916,181 | +0.00(+0.00%) |
Aug 25, 2021 | 38.82 | 38.87 | 38.82 | 38.86 | 1,093,601 | +0.04(+0.11%) |
Aug 24, 2021 | 38.79 | 38.82 | 38.77 | 38.82 | 972,057 | +0.07(+0.18%) |
Aug 23, 2021 | 38.74 | 38.77 | 38.73 | 38.75 | 418,563 | +0.08(+0.20%) |
Aug 20, 2021 | 38.63 | 38.71 | 38.63 | 38.67 | 1,049,272 | +0.03(+0.07%) |
Aug 19, 2021 | 38.60 | 38.66 | 38.60 | 38.65 | 1,215,898 | -0.01(-0.02%) |
Aug 18, 2021 | 38.71 | 38.74 | 38.65 | 38.65 | 517,568 | -0.06(-0.15%) |
Aug 17, 2021 | 38.73 | 38.73 | 38.67 | 38.71 | 514,122 | -0.05(-0.13%) |
Aug 16, 2021 | 38.77 | 38.77 | 38.72 | 38.77 | 387,850 | +0.00(+0.00%) |
Aug 13, 2021 | 38.73 | 38.77 | 38.71 | 38.77 | 584,299 | +0.05(+0.13%) |
Aug 12, 2021 | 38.71 | 38.71 | 38.68 | 38.71 | 837,270 | +0.03(+0.09%) |
Aug 11, 2021 | 38.65 | 38.70 | 38.63 | 38.68 | 867,822 | +0.06(+0.15%) |
Aug 10, 2021 | 38.69 | 38.69 | 38.62 | 38.62 | 1,776,693 | -0.05(-0.13%) |
Aug 09, 2021 | 38.74 | 38.74 | 38.66 | 38.67 | 537,350 | -0.05(-0.13%) |
Aug 06, 2021 | 38.73 | 38.76 | 38.71 | 38.72 | 599,296 | +0.02(+0.04%) |
Aug 05, 2021 | 38.72 | 38.74 | 38.71 | 38.71 | 2,526,160 | +0.02(+0.04%) |
Aug 04, 2021 | 38.74 | 38.74 | 38.69 | 38.69 | 1,283,584 | -0.07(-0.18%) |
Aug 03, 2021 | 38.76 | 38.77 | 38.71 | 38.76 | 1,043,524 | +0.01(+0.02%) |