Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.22 | 38.43 | 37.88 | 38.00 | 2,203,206 | -0.25(-0.64%) |
Oct 28, 2021 | 38.00 | 38.63 | 37.92 | 38.24 | 729,057 | +0.21(+0.55%) |
Oct 27, 2021 | 39.19 | 39.20 | 37.94 | 38.03 | 743,457 | -1.08(-2.75%) |
Oct 26, 2021 | 39.14 | 39.11 | 568,348 | +0.02(+0.04%) | ||
Oct 25, 2021 | 38.93 | 39.24 | 38.65 | 39.09 | 613,297 | +0.29(+0.74%) |
Oct 22, 2021 | 38.82 | 39.00 | 38.50 | 38.80 | 396,890 | +0.01(+0.02%) |
Oct 21, 2021 | 38.91 | 39.17 | 38.54 | 38.79 | 710,050 | -0.52(-1.31%) |
Oct 20, 2021 | 38.99 | 39.61 | 38.95 | 39.31 | 581,346 | +0.22(+0.56%) |
Oct 19, 2021 | 38.69 | 39.11 | 38.56 | 39.09 | 559,322 | +0.58(+1.50%) |
Oct 18, 2021 | 38.50 | 38.82 | 38.26 | 38.51 | 879,307 | -0.14(-0.36%) |
Oct 15, 2021 | 39.27 | 39.36 | 38.61 | 38.65 | 620,850 | -0.46(-1.19%) |
Oct 14, 2021 | 38.63 | 39.14 | 38.42 | 39.12 | 706,228 | +0.75(+1.96%) |
Oct 13, 2021 | 38.52 | 38.68 | 38.08 | 38.37 | 579,813 | -0.17(-0.43%) |
Oct 12, 2021 | 38.56 | 38.89 | 38.48 | 38.53 | 747,927 | -0.03(-0.07%) |
Oct 11, 2021 | 38.76 | 39.15 | 38.52 | 38.56 | 476,119 | -0.14(-0.36%) |
Oct 08, 2021 | 39.00 | 39.13 | 38.58 | 38.70 | 530,050 | -0.17(-0.43%) |
Oct 07, 2021 | 38.53 | 39.06 | 38.53 | 38.86 | 838,092 | +0.39(+1.00%) |
Oct 06, 2021 | 38.36 | 38.52 | 37.71 | 38.48 | 872,966 | -0.14(-0.36%) |
Oct 05, 2021 | 38.84 | 39.09 | 38.51 | 38.62 | 683,398 | -0.10(-0.27%) |
Oct 04, 2021 | 38.00 | 38.89 | 37.92 | 38.72 | 1,014,534 | +0.74(+1.94%) |
Oct 01, 2021 | 37.48 | 38.33 | 37.35 | 37.99 | 1,172,305 | +0.68(+1.83%) |
Sep 30, 2021 | 37.83 | 38.01 | 37.29 | 37.31 | 1,198,050 | -0.35(-0.93%) |
Sep 29, 2021 | 37.08 | 37.82 | 36.85 | 37.66 | 695,157 | +0.74(+1.99%) |
Sep 28, 2021 | 37.47 | 37.59 | 36.68 | 36.92 | 820,364 | -0.55(-1.47%) |
Sep 27, 2021 | 37.52 | 38.38 | 37.38 | 37.47 | 1,067,646 | +0.10(+0.28%) |
Sep 24, 2021 | 37.33 | 37.63 | 37.21 | 37.37 | 923,390 | +0.04(+0.09%) |
Sep 23, 2021 | 37.44 | 37.83 | 37.26 | 37.33 | 819,403 | -0.10(-0.26%) |
Sep 22, 2021 | 37.26 | 37.99 | 37.15 | 37.43 | 1,014,638 | +0.44(+1.18%) |
Sep 21, 2021 | 37.52 | 37.86 | 36.96 | 36.99 | 969,654 | -0.34(-0.91%) |
Sep 20, 2021 | 36.99 | 37.66 | 36.89 | 37.33 | 964,178 | -0.20(-0.54%) |
Sep 17, 2021 | 37.94 | 38.22 | 37.52 | 37.53 | 3,475,614 | -0.51(-1.33%) |
Sep 16, 2021 | 38.28 | 38.49 | 37.99 | 38.04 | 1,046,516 | -0.21(-0.55%) |
Sep 15, 2021 | 38.34 | 38.76 | 38.17 | 38.25 | 851,005 | -0.12(-0.32%) |
Sep 14, 2021 | 39.44 | 39.57 | 38.29 | 38.37 | 855,905 | -0.77(-1.96%) |
Sep 13, 2021 | 39.20 | 39.58 | 39.01 | 39.14 | 679,945 | +0.20(+0.51%) |
Sep 10, 2021 | 39.72 | 39.72 | 38.87 | 38.94 | 767,668 | -0.62(-1.56%) |
Sep 09, 2021 | 40.39 | 40.55 | 39.54 | 39.56 | 676,822 | -0.83(-2.04%) |
Sep 08, 2021 | 39.78 | 40.50 | 39.56 | 40.38 | 941,288 | +0.49(+1.22%) |
Sep 07, 2021 | 40.65 | 40.69 | 39.89 | 39.90 | 675,639 | -0.83(-2.03%) |
Sep 03, 2021 | 41.07 | 41.14 | 40.65 | 40.72 | 382,567 | -0.23(-0.57%) |
Sep 02, 2021 | 40.82 | 41.01 | 40.69 | 40.95 | 577,797 | +0.27(+0.66%) |
Sep 01, 2021 | 40.32 | 40.74 | 40.06 | 40.69 | 688,944 | +0.46(+1.14%) |
Aug 31, 2021 | 40.36 | 40.40 | 40.06 | 40.23 | 1,235,424 | -0.21(-0.52%) |
Aug 30, 2021 | 40.47 | 40.67 | 40.36 | 40.43 | 527,279 | +0.07(+0.17%) |
Aug 27, 2021 | 40.07 | 40.51 | 39.94 | 40.36 | 710,175 | +0.49(+1.22%) |
Aug 26, 2021 | 40.33 | 40.40 | 39.85 | 39.88 | 581,619 | -0.44(-1.10%) |
Aug 25, 2021 | 40.16 | 40.63 | 40.03 | 40.32 | 581,279 | +0.10(+0.24%) |
Aug 24, 2021 | 40.50 | 40.50 | 40.10 | 40.23 | 643,897 | -0.22(-0.54%) |
Aug 23, 2021 | 40.63 | 40.66 | 40.34 | 40.44 | 590,478 | -0.06(-0.15%) |
Aug 20, 2021 | 40.03 | 40.62 | 39.76 | 40.50 | 1,161,620 | +0.35(+0.87%) |
Aug 19, 2021 | 40.72 | 40.98 | 39.93 | 40.16 | 729,358 | -0.78(-1.91%) |
Aug 18, 2021 | 41.05 | 41.29 | 40.87 | 40.94 | 783,750 | -0.18(-0.44%) |
Aug 17, 2021 | 40.85 | 41.18 | 40.53 | 41.12 | 600,456 | -0.02(-0.04%) |
Aug 16, 2021 | 41.82 | 42.17 | 41.14 | 41.14 | 859,118 | -0.63(-1.52%) |
Aug 13, 2021 | 41.36 | 41.95 | 41.27 | 41.77 | 1,378,103 | +0.43(+1.05%) |
Aug 12, 2021 | 41.29 | 41.36 | 40.94 | 41.34 | 865,189 | +0.10(+0.25%) |
Aug 11, 2021 | 41.18 | 41.29 | 40.86 | 41.23 | 587,645 | +0.21(+0.51%) |
Aug 10, 2021 | 41.04 | 41.18 | 40.68 | 41.02 | 705,942 | +0.01(+0.02%) |
Aug 09, 2021 | 40.75 | 41.07 | 40.39 | 41.02 | 727,932 | +0.23(+0.58%) |
Aug 06, 2021 | 40.96 | 41.35 | 40.76 | 40.78 | 867,496 | -0.02(-0.04%) |
Aug 05, 2021 | 40.76 | 40.82 | 40.18 | 40.80 | 1,210,439 | +0.73(+1.82%) |
Aug 04, 2021 | 40.25 | 40.31 | 39.63 | 40.07 | 917,452 | -0.38(-0.94%) |
Aug 03, 2021 | 39.90 | 40.49 | 39.52 | 40.45 | 800,321 | +0.63(+1.57%) |