Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.95 | 39.01 | 38.70 | 38.93 | 2,271,485 | -0.56(-1.41%) |
Oct 28, 2021 | 39.27 | 39.49 | 39.49 | 1,779,449 | +0.04(+0.09%) | |
Oct 27, 2021 | 39.59 | 39.75 | 39.43 | 39.46 | 1,312,576 | -0.32(-0.80%) |
Oct 26, 2021 | 40.13 | 39.77 | 1,947,341 | -0.26(-0.65%) | ||
Oct 25, 2021 | 40.00 | 40.10 | 39.82 | 40.03 | 1,167,930 | +0.22(+0.56%) |
Oct 22, 2021 | 39.95 | 40.11 | 39.67 | 39.81 | 2,712,384 | -0.07(-0.19%) |
Oct 21, 2021 | 39.86 | 39.97 | 39.78 | 39.88 | 10,253,000 | -0.45(-1.11%) |
Oct 20, 2021 | 40.35 | 40.39 | 40.21 | 40.33 | 1,780,712 | +0.09(+0.23%) |
Oct 19, 2021 | 40.04 | 40.31 | 39.97 | 40.24 | 1,503,939 | +0.50(+1.26%) |
Oct 18, 2021 | 39.62 | 39.86 | 39.57 | 39.73 | 809,381 | -0.03(-0.07%) |
Oct 15, 2021 | 39.49 | 39.85 | 39.46 | 39.76 | 1,155,190 | +0.47(+1.18%) |
Oct 14, 2021 | 39.36 | 39.36 | 39.15 | 39.30 | 938,059 | +0.12(+0.31%) |
Oct 13, 2021 | 38.90 | 39.19 | 38.82 | 39.18 | 1,169,159 | +0.61(+1.59%) |
Oct 12, 2021 | 38.79 | 38.81 | 38.53 | 38.56 | 1,339,561 | -0.13(-0.34%) |
Oct 11, 2021 | 38.96 | 39.10 | 38.69 | 38.69 | 1,172,924 | -0.08(-0.22%) |
Oct 08, 2021 | 38.80 | 38.90 | 38.68 | 38.78 | 1,674,258 | +0.07(+0.19%) |
Oct 07, 2021 | 38.53 | 38.89 | 38.49 | 38.70 | 1,308,999 | +0.73(+1.91%) |
Oct 06, 2021 | 37.70 | 38.02 | 37.54 | 37.98 | 4,558,549 | -0.15(-0.39%) |
Oct 05, 2021 | 37.94 | 38.27 | 37.92 | 38.13 | 2,300,824 | +0.30(+0.79%) |
Oct 04, 2021 | 38.11 | 38.17 | 37.60 | 37.83 | 3,989,178 | -0.60(-1.55%) |
Oct 01, 2021 | 38.53 | 38.62 | 38.12 | 38.42 | 11,872,387 | -0.11(-0.29%) |
Sep 30, 2021 | 38.61 | 38.79 | 38.43 | 38.53 | 1,020,452 | +0.28(+0.73%) |
Sep 29, 2021 | 38.49 | 38.59 | 38.22 | 38.26 | 1,371,481 | -0.36(-0.94%) |
Sep 28, 2021 | 38.87 | 38.94 | 38.49 | 38.62 | 1,705,479 | -0.51(-1.31%) |
Sep 27, 2021 | 38.87 | 39.22 | 38.79 | 39.13 | 1,102,934 | +0.29(+0.74%) |
Sep 24, 2021 | 38.95 | 39.00 | 38.84 | 38.84 | 874,050 | -0.43(-1.09%) |
Sep 23, 2021 | 39.18 | 39.35 | 39.10 | 39.27 | 1,088,926 | +0.23(+0.60%) |
Sep 22, 2021 | 38.83 | 39.29 | 38.83 | 39.04 | 1,228,147 | +0.49(+1.28%) |
Sep 21, 2021 | 38.52 | 38.65 | 38.37 | 38.54 | 1,453,004 | +0.28(+0.73%) |
Sep 20, 2021 | 38.41 | 38.59 | 37.95 | 38.27 | 1,601,364 | -1.02(-2.60%) |
Sep 17, 2021 | 39.49 | 39.53 | 39.23 | 39.29 | 1,037,933 | -0.18(-0.45%) |
Sep 16, 2021 | 39.28 | 39.50 | 39.21 | 39.46 | 1,101,411 | -0.46(-1.14%) |
Sep 15, 2021 | 39.77 | 39.93 | 39.63 | 39.92 | 1,037,396 | -0.03(-0.07%) |
Sep 14, 2021 | 40.16 | 40.17 | 39.87 | 39.95 | 1,244,118 | -0.31(-0.76%) |
Sep 13, 2021 | 40.18 | 40.35 | 40.03 | 40.26 | 2,138,148 | +0.11(+0.28%) |
Sep 10, 2021 | 40.46 | 40.49 | 40.11 | 40.14 | 1,281,116 | -0.02(-0.05%) |
Sep 09, 2021 | 40.04 | 40.23 | 39.96 | 40.16 | 1,197,029 | -0.07(-0.18%) |
Sep 08, 2021 | 40.65 | 40.65 | 40.18 | 40.24 | 1,337,358 | -0.65(-1.59%) |
Sep 07, 2021 | 40.68 | 40.98 | 40.68 | 40.89 | 2,068,381 | +0.29(+0.71%) |
Sep 03, 2021 | 40.43 | 40.65 | 40.43 | 40.60 | 740,941 | +0.20(+0.51%) |
Sep 02, 2021 | 40.51 | 40.61 | 40.33 | 40.39 | 1,168,250 | -0.17(-0.41%) |
Sep 01, 2021 | 40.33 | 40.72 | 40.33 | 40.56 | 1,335,057 | +0.43(+1.07%) |
Aug 31, 2021 | 40.14 | 40.21 | 40.07 | 40.13 | 1,737,333 | +0.55(+1.39%) |
Aug 30, 2021 | 39.54 | 39.64 | 39.38 | 39.59 | 682,280 | +0.10(+0.26%) |
Aug 27, 2021 | 39.20 | 39.48 | 39.13 | 39.48 | 889,730 | +0.53(+1.36%) |
Aug 26, 2021 | 39.11 | 39.15 | 38.94 | 38.95 | 769,028 | -0.44(-1.11%) |
Aug 25, 2021 | 39.34 | 39.40 | 39.20 | 39.39 | 1,240,050 | +0.05(+0.12%) |
Aug 24, 2021 | 39.05 | 39.39 | 38.99 | 39.34 | 1,677,407 | +0.87(+2.27%) |
Aug 23, 2021 | 38.22 | 38.52 | 38.15 | 38.47 | 1,288,911 | +0.59(+1.55%) |
Aug 20, 2021 | 37.58 | 37.92 | 37.58 | 37.88 | 1,973,349 | -0.05(-0.12%) |
Aug 19, 2021 | 37.87 | 38.03 | 37.74 | 37.93 | 1,909,396 | -0.52(-1.35%) |
Aug 18, 2021 | 38.66 | 38.83 | 38.44 | 38.45 | 2,428,870 | +0.03(+0.07%) |
Aug 17, 2021 | 38.48 | 38.59 | 38.23 | 38.42 | 1,619,576 | -0.62(-1.60%) |
Aug 16, 2021 | 39.13 | 39.13 | 38.85 | 39.05 | 863,218 | -0.39(-0.99%) |
Aug 13, 2021 | 39.35 | 39.44 | 39.17 | 39.44 | 1,652,731 | -0.07(-0.16%) |
Aug 12, 2021 | 39.52 | 39.56 | 39.34 | 39.50 | 1,321,076 | -0.38(-0.96%) |
Aug 11, 2021 | 39.98 | 39.98 | 39.69 | 39.88 | 794,871 | +0.08(+0.21%) |
Aug 10, 2021 | 39.87 | 39.89 | 39.71 | 39.80 | 1,032,557 | +0.07(+0.16%) |
Aug 09, 2021 | 39.76 | 39.86 | 39.68 | 39.73 | 913,420 | +0.15(+0.38%) |
Aug 06, 2021 | 39.79 | 39.86 | 39.47 | 39.59 | 1,136,610 | -0.36(-0.91%) |
Aug 05, 2021 | 39.93 | 40.07 | 39.91 | 39.95 | 957,856 | -0.07(-0.19%) |
Aug 04, 2021 | 40.13 | 40.29 | 39.95 | 40.02 | 1,388,113 | +0.20(+0.49%) |
Aug 03, 2021 | 39.67 | 39.83 | 39.44 | 39.83 | 1,223,200 | +0.16(+0.40%) |