Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.39 | 40.67 | 39.77 | 39.80 | 3,374,162 | -0.69(-1.71%) |
Oct 28, 2021 | 40.38 | 40.58 | 40.05 | 40.49 | 1,315,166 | +0.14(+0.35%) |
Oct 27, 2021 | 40.97 | 40.92 | 40.35 | 40.35 | 1,040,630 | -0.43(-1.06%) |
Oct 26, 2021 | 40.34 | 41.01 | 40.79 | 1,415,369 | +0.59(+1.47%) | |
Oct 25, 2021 | 40.09 | 40.31 | 39.78 | 40.20 | 1,124,141 | +0.16(+0.41%) |
Oct 22, 2021 | 40.14 | 40.27 | 39.85 | 40.03 | 761,316 | +0.03(+0.06%) |
Oct 21, 2021 | 40.29 | 40.35 | 39.77 | 40.01 | 778,840 | -0.24(-0.60%) |
Oct 20, 2021 | 39.56 | 40.26 | 39.51 | 40.25 | 665,352 | +0.69(+1.73%) |
Oct 19, 2021 | 40.13 | 40.13 | 39.50 | 39.56 | 654,387 | -0.50(-1.26%) |
Oct 18, 2021 | 39.72 | 40.22 | 39.61 | 40.07 | 679,088 | +0.19(+0.48%) |
Oct 15, 2021 | 40.00 | 40.36 | 39.74 | 39.88 | 966,553 | +0.05(+0.13%) |
Oct 14, 2021 | 39.93 | 40.02 | 39.46 | 39.82 | 703,147 | +0.07(+0.17%) |
Oct 13, 2021 | 39.12 | 39.76 | 39.12 | 39.76 | 1,011,235 | +0.41(+1.04%) |
Oct 12, 2021 | 38.99 | 39.62 | 38.91 | 39.35 | 957,363 | +0.43(+1.11%) |
Oct 11, 2021 | 38.47 | 38.98 | 38.35 | 38.91 | 848,540 | +0.56(+1.47%) |
Oct 08, 2021 | 38.71 | 39.00 | 38.34 | 38.35 | 737,150 | -0.34(-0.87%) |
Oct 07, 2021 | 39.10 | 39.36 | 38.59 | 38.69 | 792,259 | -0.24(-0.62%) |
Oct 06, 2021 | 38.36 | 38.93 | 37.86 | 38.93 | 1,254,621 | +0.42(+1.10%) |
Oct 05, 2021 | 38.69 | 38.77 | 38.40 | 38.51 | 1,380,589 | -0.18(-0.47%) |
Oct 04, 2021 | 38.63 | 38.88 | 38.53 | 38.69 | 1,022,821 | +0.11(+0.29%) |
Oct 01, 2021 | 37.71 | 38.93 | 37.71 | 38.58 | 1,184,350 | +1.11(+2.96%) |
Sep 30, 2021 | 38.24 | 38.25 | 37.47 | 37.47 | 1,317,692 | -0.66(-1.73%) |
Sep 29, 2021 | 37.93 | 38.42 | 37.84 | 38.12 | 1,222,306 | +0.15(+0.39%) |
Sep 28, 2021 | 37.65 | 38.18 | 37.40 | 37.98 | 1,071,030 | +0.11(+0.30%) |
Sep 27, 2021 | 38.46 | 38.94 | 37.81 | 37.86 | 1,013,162 | -0.44(-1.15%) |
Sep 24, 2021 | 38.64 | 38.78 | 38.07 | 38.31 | 1,193,578 | -0.51(-1.32%) |
Sep 23, 2021 | 39.28 | 39.53 | 38.68 | 38.82 | 1,188,980 | -0.41(-1.04%) |
Sep 22, 2021 | 38.93 | 39.46 | 38.81 | 39.23 | 826,853 | +0.49(+1.25%) |
Sep 21, 2021 | 39.25 | 39.36 | 38.72 | 38.74 | 593,051 | -0.22(-0.56%) |
Sep 20, 2021 | 38.34 | 39.00 | 38.23 | 38.96 | 1,067,768 | +0.18(+0.47%) |
Sep 17, 2021 | 39.49 | 39.66 | 38.77 | 38.78 | 3,120,629 | -0.50(-1.28%) |
Sep 16, 2021 | 39.30 | 39.80 | 39.23 | 39.28 | 1,161,823 | -0.16(-0.40%) |
Sep 15, 2021 | 39.68 | 39.70 | 39.31 | 39.43 | 941,211 | -0.16(-0.42%) |
Sep 14, 2021 | 40.15 | 40.22 | 39.40 | 39.60 | 835,384 | -0.35(-0.87%) |
Sep 13, 2021 | 39.76 | 40.14 | 39.56 | 39.95 | 1,216,031 | +0.69(+1.77%) |
Sep 10, 2021 | 40.39 | 40.52 | 39.23 | 39.25 | 1,762,232 | -0.97(-2.42%) |
Sep 09, 2021 | 40.74 | 40.94 | 40.22 | 40.22 | 1,227,355 | -0.72(-1.76%) |
Sep 08, 2021 | 40.08 | 41.02 | 40.08 | 40.94 | 1,111,194 | +0.67(+1.66%) |
Sep 07, 2021 | 41.29 | 41.29 | 40.20 | 40.28 | 1,208,049 | -0.90(-2.19%) |
Sep 03, 2021 | 41.30 | 41.30 | 40.64 | 41.18 | 832,780 | -0.14(-0.34%) |
Sep 02, 2021 | 41.20 | 41.33 | 40.77 | 41.32 | 1,072,839 | +0.05(+0.13%) |
Sep 01, 2021 | 41.42 | 41.61 | 41.00 | 41.26 | 1,155,460 | -0.03(-0.08%) |
Aug 31, 2021 | 40.94 | 41.43 | 40.88 | 41.30 | 930,013 | +0.27(+0.66%) |
Aug 30, 2021 | 40.80 | 41.03 | 40.50 | 41.03 | 994,261 | +0.16(+0.38%) |
Aug 27, 2021 | 40.68 | 41.21 | 40.68 | 40.87 | 740,589 | +0.41(+1.01%) |
Aug 26, 2021 | 40.75 | 40.87 | 40.15 | 40.47 | 796,639 | -0.27(-0.66%) |
Aug 25, 2021 | 40.03 | 40.96 | 39.86 | 40.74 | 1,440,256 | +0.66(+1.64%) |
Aug 24, 2021 | 40.66 | 40.66 | 39.92 | 40.08 | 807,013 | -0.27(-0.67%) |
Aug 23, 2021 | 40.84 | 40.96 | 40.31 | 40.35 | 770,374 | -0.36(-0.89%) |
Aug 20, 2021 | 40.46 | 40.92 | 40.15 | 40.71 | 553,997 | +0.14(+0.34%) |
Aug 19, 2021 | 40.54 | 40.89 | 40.16 | 40.57 | 608,763 | -0.13(-0.32%) |
Aug 18, 2021 | 40.92 | 41.13 | 40.64 | 40.70 | 683,915 | -0.16(-0.38%) |
Aug 17, 2021 | 41.09 | 41.29 | 40.50 | 40.86 | 1,088,007 | -0.49(-1.18%) |
Aug 16, 2021 | 41.44 | 41.88 | 41.29 | 41.34 | 453,723 | -0.26(-0.63%) |
Aug 13, 2021 | 41.31 | 41.64 | 41.20 | 41.60 | 504,558 | +0.38(+0.93%) |
Aug 12, 2021 | 41.39 | 41.41 | 40.86 | 41.22 | 575,921 | +0.03(+0.06%) |
Aug 11, 2021 | 41.10 | 41.34 | 40.83 | 41.20 | 627,406 | +0.26(+0.64%) |
Aug 10, 2021 | 41.90 | 42.07 | 40.91 | 40.94 | 696,329 | -0.81(-1.93%) |
Aug 09, 2021 | 41.85 | 41.92 | 41.55 | 41.74 | 456,962 | -0.26(-0.62%) |
Aug 06, 2021 | 42.41 | 42.59 | 41.95 | 42.00 | 606,682 | -0.31(-0.74%) |
Aug 05, 2021 | 41.72 | 42.33 | 41.72 | 42.31 | 613,526 | +0.86(+2.07%) |
Aug 04, 2021 | 42.09 | 42.23 | 41.35 | 41.46 | 716,643 | -0.60(-1.42%) |
Aug 03, 2021 | 42.25 | 42.38 | 41.33 | 42.05 | 1,419,128 | -0.20(-0.47%) |