Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.25 | 38.45 | 37.91 | 38.02 | 2,201,911 | -0.25(-0.64%) |
Oct 28, 2021 | 38.02 | 38.65 | 37.94 | 38.26 | 728,628 | +0.21(+0.55%) |
Oct 27, 2021 | 39.21 | 39.22 | 37.97 | 38.05 | 743,020 | -1.08(-2.75%) |
Oct 26, 2021 | 39.17 | 39.13 | 568,014 | +0.02(+0.04%) | ||
Oct 25, 2021 | 38.95 | 39.26 | 38.67 | 39.11 | 612,937 | +0.29(+0.74%) |
Oct 22, 2021 | 38.84 | 39.03 | 38.52 | 38.83 | 396,656 | +0.01(+0.02%) |
Oct 21, 2021 | 38.93 | 39.19 | 38.56 | 38.82 | 709,633 | -0.52(-1.31%) |
Oct 20, 2021 | 39.01 | 39.64 | 38.97 | 39.33 | 581,004 | +0.22(+0.56%) |
Oct 19, 2021 | 38.71 | 39.13 | 38.58 | 39.11 | 558,993 | +0.58(+1.50%) |
Oct 18, 2021 | 38.52 | 38.85 | 38.28 | 38.54 | 878,790 | -0.14(-0.36%) |
Oct 15, 2021 | 39.29 | 39.38 | 38.64 | 38.68 | 620,485 | -0.46(-1.19%) |
Oct 14, 2021 | 38.65 | 39.17 | 38.44 | 39.14 | 705,813 | +0.75(+1.96%) |
Oct 13, 2021 | 38.55 | 38.70 | 38.10 | 38.39 | 579,472 | -0.17(-0.43%) |
Oct 12, 2021 | 38.58 | 38.91 | 38.50 | 38.55 | 747,487 | -0.03(-0.07%) |
Oct 11, 2021 | 38.78 | 39.18 | 38.55 | 38.58 | 475,839 | -0.14(-0.36%) |
Oct 08, 2021 | 39.02 | 39.15 | 38.60 | 38.72 | 529,739 | -0.17(-0.43%) |
Oct 07, 2021 | 38.55 | 39.09 | 38.55 | 38.89 | 837,600 | +0.39(+1.00%) |
Oct 06, 2021 | 38.38 | 38.55 | 37.73 | 38.50 | 872,453 | -0.14(-0.36%) |
Oct 05, 2021 | 38.86 | 39.11 | 38.53 | 38.64 | 682,996 | -0.11(-0.27%) |
Oct 04, 2021 | 38.02 | 38.91 | 37.94 | 38.75 | 1,013,938 | +0.74(+1.94%) |
Oct 01, 2021 | 37.50 | 38.35 | 37.37 | 38.01 | 1,171,616 | +0.68(+1.83%) |
Sep 30, 2021 | 37.85 | 38.03 | 37.31 | 37.33 | 1,197,346 | -0.35(-0.93%) |
Sep 29, 2021 | 37.10 | 37.84 | 36.87 | 37.68 | 694,748 | +0.74(+1.99%) |
Sep 28, 2021 | 37.49 | 37.62 | 36.71 | 36.94 | 819,881 | -0.55(-1.47%) |
Sep 27, 2021 | 37.55 | 38.41 | 37.40 | 37.49 | 1,067,018 | +0.11(+0.28%) |
Sep 24, 2021 | 37.35 | 37.65 | 37.23 | 37.39 | 922,847 | +0.04(+0.09%) |
Sep 23, 2021 | 37.46 | 37.85 | 37.28 | 37.35 | 818,921 | -0.10(-0.26%) |
Sep 22, 2021 | 37.28 | 38.01 | 37.17 | 37.45 | 1,014,042 | +0.44(+1.18%) |
Sep 21, 2021 | 37.54 | 37.88 | 36.98 | 37.01 | 969,084 | -0.34(-0.91%) |
Sep 20, 2021 | 37.01 | 37.69 | 36.91 | 37.35 | 963,612 | -0.20(-0.54%) |
Sep 17, 2021 | 37.96 | 38.24 | 37.55 | 37.56 | 3,473,571 | -0.51(-1.33%) |
Sep 16, 2021 | 38.30 | 38.51 | 38.01 | 38.06 | 1,045,901 | -0.21(-0.55%) |
Sep 15, 2021 | 38.36 | 38.78 | 38.19 | 38.27 | 850,505 | -0.12(-0.32%) |
Sep 14, 2021 | 39.46 | 39.60 | 38.32 | 38.40 | 855,402 | -0.77(-1.96%) |
Sep 13, 2021 | 39.22 | 39.61 | 39.03 | 39.16 | 679,545 | +0.20(+0.51%) |
Sep 10, 2021 | 39.74 | 39.74 | 38.89 | 38.96 | 767,217 | -0.62(-1.56%) |
Sep 09, 2021 | 40.41 | 40.57 | 39.56 | 39.58 | 676,424 | -0.83(-2.04%) |
Sep 08, 2021 | 39.81 | 40.53 | 39.58 | 40.41 | 940,734 | +0.49(+1.22%) |
Sep 07, 2021 | 40.67 | 40.72 | 39.91 | 39.92 | 675,242 | -0.83(-2.03%) |
Sep 03, 2021 | 41.09 | 41.16 | 40.67 | 40.74 | 382,342 | -0.23(-0.57%) |
Sep 02, 2021 | 40.84 | 41.03 | 40.72 | 40.98 | 577,457 | +0.27(+0.66%) |
Sep 01, 2021 | 40.34 | 40.76 | 40.08 | 40.71 | 688,539 | +0.46(+1.14%) |
Aug 31, 2021 | 40.38 | 40.42 | 40.08 | 40.25 | 1,234,698 | -0.21(-0.52%) |
Aug 30, 2021 | 40.49 | 40.69 | 40.39 | 40.46 | 526,969 | +0.07(+0.17%) |
Aug 27, 2021 | 40.09 | 40.54 | 39.96 | 40.39 | 709,757 | +0.49(+1.22%) |
Aug 26, 2021 | 40.35 | 40.42 | 39.88 | 39.90 | 581,277 | -0.44(-1.10%) |
Aug 25, 2021 | 40.19 | 40.66 | 40.06 | 40.34 | 580,938 | +0.10(+0.24%) |
Aug 24, 2021 | 40.53 | 40.53 | 40.12 | 40.25 | 643,518 | -0.22(-0.54%) |
Aug 23, 2021 | 40.66 | 40.68 | 40.36 | 40.47 | 590,131 | -0.06(-0.15%) |
Aug 20, 2021 | 40.06 | 40.64 | 39.78 | 40.53 | 1,160,937 | +0.35(+0.87%) |
Aug 19, 2021 | 40.74 | 41.01 | 39.95 | 40.18 | 728,930 | -0.78(-1.91%) |
Aug 18, 2021 | 41.07 | 41.31 | 40.89 | 40.96 | 783,289 | -0.18(-0.44%) |
Aug 17, 2021 | 40.87 | 41.21 | 40.55 | 41.14 | 600,103 | -0.02(-0.04%) |
Aug 16, 2021 | 41.85 | 42.20 | 41.16 | 41.16 | 858,613 | -0.63(-1.52%) |
Aug 13, 2021 | 41.39 | 41.98 | 41.29 | 41.80 | 1,377,293 | +0.43(+1.05%) |
Aug 12, 2021 | 41.32 | 41.39 | 40.96 | 41.36 | 864,680 | +0.10(+0.25%) |
Aug 11, 2021 | 41.21 | 41.32 | 40.89 | 41.26 | 587,299 | +0.21(+0.51%) |
Aug 10, 2021 | 41.07 | 41.21 | 40.70 | 41.05 | 705,527 | +0.01(+0.02%) |
Aug 09, 2021 | 40.77 | 41.09 | 40.41 | 41.04 | 727,504 | +0.23(+0.57%) |
Aug 06, 2021 | 40.99 | 41.37 | 40.78 | 40.81 | 866,986 | -0.02(-0.04%) |
Aug 05, 2021 | 40.78 | 40.84 | 40.21 | 40.82 | 1,209,728 | +0.73(+1.82%) |
Aug 04, 2021 | 40.28 | 40.34 | 39.66 | 40.09 | 916,913 | -0.38(-0.94%) |
Aug 03, 2021 | 39.93 | 40.51 | 39.55 | 40.48 | 799,851 | +0.63(+1.57%) |