Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.90 | 39.10 | 38.55 | 38.66 | 2,165,196 | -0.25(-0.64%) |
Oct 28, 2021 | 38.66 | 39.31 | 38.58 | 38.91 | 716,479 | +0.21(+0.55%) |
Oct 27, 2021 | 39.88 | 39.88 | 38.61 | 38.70 | 730,631 | -1.10(-2.75%) |
Oct 26, 2021 | 39.83 | 39.80 | 558,543 | +0.02(+0.04%) | ||
Oct 25, 2021 | 39.61 | 39.92 | 39.32 | 39.78 | 602,716 | +0.29(+0.74%) |
Oct 22, 2021 | 39.50 | 39.69 | 39.17 | 39.48 | 390,043 | +0.01(+0.02%) |
Oct 21, 2021 | 39.59 | 39.86 | 39.22 | 39.47 | 697,800 | -0.53(-1.31%) |
Oct 20, 2021 | 39.67 | 40.31 | 39.64 | 40.00 | 571,317 | +0.22(+0.56%) |
Oct 19, 2021 | 39.37 | 39.80 | 39.23 | 39.78 | 549,673 | +0.59(+1.50%) |
Oct 18, 2021 | 39.17 | 39.51 | 38.93 | 39.19 | 864,137 | -0.14(-0.36%) |
Oct 15, 2021 | 39.96 | 40.05 | 39.29 | 39.33 | 610,139 | -0.47(-1.19%) |
Oct 14, 2021 | 39.31 | 39.83 | 39.09 | 39.80 | 694,044 | +0.77(+1.96%) |
Oct 13, 2021 | 39.20 | 39.36 | 38.74 | 39.04 | 569,810 | -0.17(-0.43%) |
Oct 12, 2021 | 39.23 | 39.57 | 39.15 | 39.21 | 735,023 | -0.03(-0.07%) |
Oct 11, 2021 | 39.44 | 39.84 | 39.20 | 39.23 | 467,905 | -0.14(-0.36%) |
Oct 08, 2021 | 39.68 | 39.81 | 39.25 | 39.38 | 520,906 | -0.17(-0.43%) |
Oct 07, 2021 | 39.21 | 39.75 | 39.21 | 39.55 | 823,633 | +0.39(+1.00%) |
Oct 06, 2021 | 39.03 | 39.20 | 38.37 | 39.15 | 857,906 | -0.14(-0.36%) |
Oct 05, 2021 | 39.52 | 39.78 | 39.18 | 39.30 | 671,608 | -0.11(-0.27%) |
Oct 04, 2021 | 38.66 | 39.57 | 38.58 | 39.40 | 997,031 | +0.75(+1.94%) |
Oct 01, 2021 | 38.14 | 39.00 | 38.01 | 38.66 | 1,152,081 | +0.69(+1.83%) |
Sep 30, 2021 | 38.50 | 38.67 | 37.94 | 37.96 | 1,177,382 | -0.36(-0.93%) |
Sep 29, 2021 | 37.73 | 38.49 | 37.50 | 38.32 | 683,164 | +0.75(+1.99%) |
Sep 28, 2021 | 38.13 | 38.25 | 37.33 | 37.57 | 806,211 | -0.56(-1.47%) |
Sep 27, 2021 | 38.18 | 39.06 | 38.03 | 38.13 | 1,049,226 | +0.11(+0.28%) |
Sep 24, 2021 | 37.99 | 38.29 | 37.86 | 38.02 | 907,459 | +0.04(+0.09%) |
Sep 23, 2021 | 38.09 | 38.50 | 37.92 | 37.99 | 805,266 | -0.10(-0.26%) |
Sep 22, 2021 | 37.92 | 38.66 | 37.80 | 38.09 | 997,134 | +0.45(+1.18%) |
Sep 21, 2021 | 38.17 | 38.52 | 37.60 | 37.64 | 952,926 | -0.35(-0.91%) |
Sep 20, 2021 | 37.64 | 38.33 | 37.53 | 37.99 | 947,544 | -0.20(-0.54%) |
Sep 17, 2021 | 38.60 | 38.89 | 38.18 | 38.19 | 3,415,652 | -0.52(-1.33%) |
Sep 16, 2021 | 38.95 | 39.16 | 38.66 | 38.71 | 1,028,461 | -0.21(-0.55%) |
Sep 15, 2021 | 39.01 | 39.44 | 38.84 | 38.92 | 836,324 | -0.12(-0.32%) |
Sep 14, 2021 | 40.13 | 40.27 | 38.97 | 39.05 | 841,139 | -0.78(-1.96%) |
Sep 13, 2021 | 39.89 | 40.28 | 39.69 | 39.83 | 668,215 | +0.20(+0.51%) |
Sep 10, 2021 | 40.42 | 40.42 | 39.55 | 39.62 | 754,424 | -0.63(-1.56%) |
Sep 09, 2021 | 41.10 | 41.26 | 40.23 | 40.25 | 665,145 | -0.84(-2.04%) |
Sep 08, 2021 | 40.48 | 41.21 | 40.25 | 41.09 | 925,048 | +0.49(+1.22%) |
Sep 07, 2021 | 41.36 | 41.41 | 40.59 | 40.60 | 663,983 | -0.84(-2.03%) |
Sep 03, 2021 | 41.79 | 41.86 | 41.36 | 41.44 | 375,967 | -0.24(-0.57%) |
Sep 02, 2021 | 41.53 | 41.73 | 41.41 | 41.67 | 567,829 | +0.27(+0.66%) |
Sep 01, 2021 | 41.03 | 41.45 | 40.76 | 41.40 | 677,059 | +0.47(+1.14%) |
Aug 31, 2021 | 41.06 | 41.11 | 40.76 | 40.93 | 1,214,110 | -0.21(-0.52%) |
Aug 30, 2021 | 41.18 | 41.38 | 41.07 | 41.14 | 518,183 | +0.07(+0.17%) |
Aug 27, 2021 | 40.77 | 41.22 | 40.64 | 41.07 | 697,923 | +0.49(+1.22%) |
Aug 26, 2021 | 41.04 | 41.11 | 40.55 | 40.58 | 571,585 | -0.45(-1.10%) |
Aug 25, 2021 | 40.87 | 41.35 | 40.74 | 41.03 | 571,251 | +0.10(+0.24%) |
Aug 24, 2021 | 41.21 | 41.21 | 40.80 | 40.93 | 632,788 | -0.22(-0.54%) |
Aug 23, 2021 | 41.35 | 41.37 | 41.05 | 41.15 | 580,291 | -0.06(-0.15%) |
Aug 20, 2021 | 40.74 | 41.33 | 40.45 | 41.21 | 1,141,579 | +0.35(+0.87%) |
Aug 19, 2021 | 41.44 | 41.70 | 40.63 | 40.86 | 716,775 | -0.80(-1.91%) |
Aug 18, 2021 | 41.77 | 42.01 | 41.59 | 41.66 | 770,228 | -0.19(-0.44%) |
Aug 17, 2021 | 41.57 | 41.90 | 41.24 | 41.84 | 590,097 | -0.02(-0.04%) |
Aug 16, 2021 | 42.56 | 42.91 | 41.86 | 41.86 | 844,297 | -0.65(-1.52%) |
Aug 13, 2021 | 42.09 | 42.69 | 41.99 | 42.50 | 1,354,328 | +0.44(+1.05%) |
Aug 12, 2021 | 42.02 | 42.09 | 41.66 | 42.06 | 850,263 | +0.11(+0.25%) |
Aug 11, 2021 | 41.90 | 42.02 | 41.58 | 41.96 | 577,507 | +0.21(+0.51%) |
Aug 10, 2021 | 41.76 | 41.90 | 41.39 | 41.74 | 693,763 | +0.01(+0.02%) |
Aug 09, 2021 | 41.46 | 41.79 | 41.10 | 41.74 | 715,374 | +0.24(+0.57%) |
Aug 06, 2021 | 41.68 | 42.07 | 41.47 | 41.50 | 852,530 | -0.02(-0.04%) |
Aug 05, 2021 | 41.47 | 41.53 | 40.89 | 41.51 | 1,189,557 | +0.74(+1.82%) |
Aug 04, 2021 | 40.96 | 41.02 | 40.33 | 40.77 | 901,624 | -0.39(-0.94%) |
Aug 03, 2021 | 40.60 | 41.20 | 40.22 | 41.16 | 786,514 | +0.64(+1.57%) |