Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.24 | 39.25 | 39.21 | 39.23 | 1,018,474 | -0.03(-0.09%) |
Oct 28, 2021 | 39.23 | 39.27 | 39.22 | 39.26 | 512,902 | +0.08(+0.20%) |
Oct 27, 2021 | 39.26 | 39.25 | 39.18 | 39.18 | 914,991 | -0.05(-0.13%) |
Oct 26, 2021 | 39.27 | 39.24 | 400,863 | +0.01(+0.02%) | ||
Oct 25, 2021 | 39.22 | 39.24 | 39.15 | 39.23 | 473,941 | +0.05(+0.13%) |
Oct 22, 2021 | 39.23 | 39.23 | 39.15 | 39.18 | 618,227 | -0.03(-0.07%) |
Oct 21, 2021 | 39.29 | 39.29 | 39.20 | 39.20 | 1,925,221 | -0.06(-0.15%) |
Oct 20, 2021 | 39.28 | 39.28 | 39.24 | 39.26 | 818,624 | +0.00(+0.00%) |
Oct 19, 2021 | 39.22 | 39.27 | 39.22 | 39.26 | 747,493 | +0.03(+0.09%) |
Oct 18, 2021 | 39.20 | 39.24 | 39.17 | 39.23 | 549,996 | -0.02(-0.04%) |
Oct 15, 2021 | 39.29 | 39.29 | 39.23 | 39.24 | 1,092,938 | -0.03(-0.07%) |
Oct 14, 2021 | 39.17 | 39.28 | 39.17 | 39.27 | 1,121,632 | +0.14(+0.35%) |
Oct 13, 2021 | 39.10 | 39.13 | 39.05 | 39.13 | 990,753 | +0.06(+0.15%) |
Oct 12, 2021 | 39.05 | 39.11 | 39.05 | 39.07 | 4,912,896 | +0.03(+0.09%) |
Oct 11, 2021 | 39.11 | 39.12 | 39.03 | 39.04 | 386,359 | -0.08(-0.20%) |
Oct 08, 2021 | 39.22 | 39.22 | 39.09 | 39.11 | 2,604,043 | -0.06(-0.15%) |
Oct 07, 2021 | 39.20 | 39.24 | 39.17 | 39.18 | 860,336 | +0.01(+0.02%) |
Oct 06, 2021 | 39.11 | 39.17 | 39.06 | 39.17 | 607,234 | -0.02(-0.04%) |
Oct 05, 2021 | 39.21 | 39.22 | 39.16 | 39.18 | 638,112 | +0.03(+0.09%) |
Oct 04, 2021 | 39.23 | 39.25 | 39.15 | 39.15 | 877,388 | -0.05(-0.13%) |
Oct 01, 2021 | 39.25 | 39.27 | 39.17 | 39.20 | 2,265,911 | -0.00(-0.00%) |
Sep 30, 2021 | 39.25 | 39.25 | 39.16 | 39.20 | 1,026,000 | -0.01(-0.02%) |
Sep 29, 2021 | 39.22 | 39.24 | 39.20 | 39.21 | 1,428,453 | +0.03(+0.07%) |
Sep 28, 2021 | 39.24 | 39.24 | 39.16 | 39.18 | 1,475,225 | -0.10(-0.26%) |
Sep 27, 2021 | 39.25 | 39.29 | 39.23 | 39.29 | 490,733 | +0.00(+0.00%) |
Sep 24, 2021 | 39.29 | 39.30 | 39.25 | 39.29 | 488,640 | -0.02(-0.04%) |
Sep 23, 2021 | 39.30 | 39.33 | 39.28 | 39.30 | 467,507 | +0.03(+0.07%) |
Sep 22, 2021 | 39.29 | 39.31 | 39.24 | 39.28 | 349,767 | +0.03(+0.09%) |
Sep 21, 2021 | 39.23 | 39.25 | 39.19 | 39.24 | 557,504 | +0.03(+0.07%) |
Sep 20, 2021 | 39.16 | 39.23 | 39.16 | 39.22 | 1,399,463 | -0.09(-0.22%) |
Sep 17, 2021 | 39.32 | 39.32 | 39.29 | 39.30 | 363,683 | -0.03(-0.07%) |
Sep 16, 2021 | 39.33 | 39.34 | 39.28 | 39.33 | 404,694 | +0.02(+0.04%) |
Sep 15, 2021 | 39.30 | 39.34 | 39.28 | 39.31 | 468,083 | +0.04(+0.11%) |
Sep 14, 2021 | 39.32 | 39.32 | 39.27 | 39.27 | 2,331,668 | -0.03(-0.07%) |
Sep 13, 2021 | 39.28 | 39.30 | 39.24 | 39.30 | 565,943 | +0.05(+0.13%) |
Sep 10, 2021 | 39.31 | 39.32 | 39.23 | 39.24 | 692,962 | -0.03(-0.07%) |
Sep 09, 2021 | 39.26 | 39.28 | 39.24 | 39.27 | 646,099 | +0.02(+0.04%) |
Sep 08, 2021 | 39.23 | 39.26 | 39.20 | 39.25 | 475,410 | +0.02(+0.04%) |
Sep 07, 2021 | 39.30 | 39.30 | 39.22 | 39.24 | 710,199 | -0.04(-0.11%) |
Sep 03, 2021 | 39.28 | 39.30 | 39.24 | 39.28 | 510,625 | +0.00(+0.00%) |
Sep 02, 2021 | 39.26 | 39.28 | 39.24 | 39.28 | 920,466 | +0.06(+0.15%) |
Sep 01, 2021 | 39.20 | 39.24 | 39.20 | 39.22 | 630,846 | +0.00(+0.01%) |
Aug 31, 2021 | 39.19 | 39.22 | 39.17 | 39.22 | 777,551 | +0.03(+0.09%) |
Aug 30, 2021 | 39.16 | 39.21 | 39.15 | 39.18 | 587,175 | +0.02(+0.04%) |
Aug 27, 2021 | 39.10 | 39.16 | 39.09 | 39.16 | 436,079 | +0.09(+0.22%) |
Aug 26, 2021 | 39.08 | 39.08 | 39.02 | 39.08 | 1,905,371 | +0.00(+0.00%) |
Aug 25, 2021 | 39.05 | 39.09 | 39.04 | 39.08 | 1,087,432 | +0.04(+0.11%) |
Aug 24, 2021 | 39.01 | 39.05 | 38.99 | 39.04 | 966,573 | +0.07(+0.18%) |
Aug 23, 2021 | 38.96 | 38.99 | 38.95 | 38.97 | 416,201 | +0.08(+0.20%) |
Aug 20, 2021 | 38.85 | 38.93 | 38.85 | 38.89 | 1,043,352 | +0.03(+0.07%) |
Aug 19, 2021 | 38.82 | 38.88 | 38.82 | 38.87 | 1,209,039 | -0.01(-0.02%) |
Aug 18, 2021 | 38.93 | 38.96 | 38.87 | 38.87 | 514,648 | -0.06(-0.15%) |
Aug 17, 2021 | 38.95 | 38.95 | 38.89 | 38.93 | 511,221 | -0.05(-0.13%) |
Aug 16, 2021 | 38.99 | 38.99 | 38.94 | 38.99 | 385,662 | +0.00(+0.00%) |
Aug 13, 2021 | 38.95 | 38.99 | 38.93 | 38.99 | 581,003 | +0.05(+0.13%) |
Aug 12, 2021 | 38.93 | 38.93 | 38.90 | 38.93 | 832,547 | +0.03(+0.09%) |
Aug 11, 2021 | 38.87 | 38.92 | 38.85 | 38.90 | 862,926 | +0.06(+0.15%) |
Aug 10, 2021 | 38.91 | 38.91 | 38.84 | 38.84 | 1,766,670 | -0.05(-0.13%) |
Aug 09, 2021 | 38.96 | 38.96 | 38.88 | 38.89 | 534,319 | -0.05(-0.13%) |
Aug 06, 2021 | 38.95 | 38.98 | 38.93 | 38.94 | 595,915 | +0.02(+0.04%) |
Aug 05, 2021 | 38.94 | 38.96 | 38.93 | 38.93 | 2,511,909 | +0.02(+0.04%) |
Aug 04, 2021 | 38.96 | 38.96 | 38.91 | 38.91 | 1,276,343 | -0.07(-0.18%) |
Aug 03, 2021 | 38.98 | 38.99 | 38.93 | 38.98 | 1,037,637 | +0.01(+0.02%) |