Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.80 | 39.69 | 38.50 | 39.54 | 1,410,861 | +0.54(+1.38%) |
Oct 28, 2021 | 38.65 | 39.29 | 38.33 | 39.00 | 675,150 | +0.78(+2.04%) |
Oct 27, 2021 | 39.25 | 39.20 | 38.15 | 38.22 | 769,935 | -1.03(-2.62%) |
Oct 26, 2021 | 40.05 | 39.25 | 1,141,972 | -0.48(-1.21%) | ||
Oct 25, 2021 | 38.67 | 39.77 | 38.52 | 39.73 | 1,309,778 | +1.50(+3.92%) |
Oct 22, 2021 | 38.44 | 38.50 | 37.50 | 38.23 | 957,441 | -0.23(-0.60%) |
Oct 21, 2021 | 38.11 | 38.64 | 37.96 | 38.46 | 946,961 | +0.64(+1.69%) |
Oct 20, 2021 | 38.02 | 39.03 | 37.57 | 37.82 | 1,145,037 | -0.52(-1.36%) |
Oct 19, 2021 | 39.48 | 39.48 | 38.09 | 38.34 | 1,223,934 | -0.96(-2.44%) |
Oct 18, 2021 | 38.95 | 39.50 | 38.18 | 39.30 | 1,116,604 | +0.14(+0.36%) |
Oct 15, 2021 | 39.40 | 39.85 | 38.52 | 39.16 | 1,587,571 | +0.51(+1.32%) |
Oct 14, 2021 | 37.86 | 38.67 | 37.33 | 38.65 | 1,473,853 | +1.18(+3.15%) |
Oct 13, 2021 | 38.96 | 38.96 | 37.42 | 37.47 | 1,850,916 | -1.28(-3.30%) |
Oct 12, 2021 | 37.45 | 38.82 | 36.92 | 38.75 | 1,202,701 | +1.55(+4.17%) |
Oct 11, 2021 | 39.50 | 39.83 | 37.17 | 37.20 | 2,097,231 | -2.13(-5.42%) |
Oct 08, 2021 | 39.42 | 40.29 | 39.05 | 39.33 | 935,478 | -0.03(-0.08%) |
Oct 07, 2021 | 38.22 | 39.49 | 38.20 | 39.36 | 1,566,429 | +1.61(+4.26%) |
Oct 06, 2021 | 38.65 | 39.69 | 37.68 | 37.75 | 1,933,393 | -1.43(-3.65%) |
Oct 05, 2021 | 40.05 | 40.98 | 38.14 | 39.18 | 2,450,208 | -0.54(-1.36%) |
Oct 04, 2021 | 38.74 | 40.46 | 38.70 | 39.72 | 1,546,731 | +0.94(+2.42%) |
Oct 01, 2021 | 37.88 | 39.26 | 37.04 | 38.78 | 1,691,969 | +1.15(+3.06%) |
Sep 30, 2021 | 40.08 | 40.17 | 37.45 | 37.63 | 2,870,241 | -3.14(-7.70%) |
Sep 29, 2021 | 40.72 | 41.61 | 40.06 | 40.77 | 1,328,091 | +0.36(+0.89%) |
Sep 28, 2021 | 40.04 | 41.02 | 39.92 | 40.41 | 1,298,950 | +0.04(+0.10%) |
Sep 27, 2021 | 40.01 | 41.26 | 39.85 | 40.37 | 1,216,524 | +0.38(+0.95%) |
Sep 24, 2021 | 39.22 | 40.51 | 39.05 | 39.99 | 1,300,090 | +0.18(+0.45%) |
Sep 23, 2021 | 39.21 | 40.72 | 39.03 | 39.81 | 1,348,725 | +0.99(+2.55%) |
Sep 22, 2021 | 37.81 | 39.62 | 37.81 | 38.82 | 1,566,519 | +1.12(+2.97%) |
Sep 21, 2021 | 37.44 | 37.91 | 36.93 | 37.70 | 1,110,292 | +0.66(+1.78%) |
Sep 20, 2021 | 35.94 | 37.39 | 35.73 | 37.04 | 1,571,391 | -0.24(-0.64%) |
Sep 17, 2021 | 37.15 | 37.89 | 36.79 | 37.28 | 2,452,840 | +0.35(+0.95%) |
Sep 16, 2021 | 36.15 | 37.61 | 36.15 | 36.93 | 1,732,187 | +0.99(+2.75%) |
Sep 15, 2021 | 35.00 | 36.08 | 34.71 | 35.94 | 1,328,251 | +0.86(+2.45%) |
Sep 14, 2021 | 35.96 | 36.06 | 34.80 | 35.08 | 1,263,433 | -0.56(-1.57%) |
Sep 13, 2021 | 35.59 | 36.01 | 35.26 | 35.64 | 1,676,214 | +0.29(+0.82%) |
Sep 10, 2021 | 35.20 | 35.87 | 34.87 | 35.35 | 1,942,118 | +0.32(+0.91%) |
Sep 09, 2021 | 34.23 | 35.58 | 33.89 | 35.03 | 2,117,361 | +1.15(+3.39%) |
Sep 08, 2021 | 34.37 | 34.62 | 33.02 | 33.88 | 1,816,246 | -0.55(-1.60%) |
Sep 07, 2021 | 34.65 | 35.25 | 34.23 | 34.43 | 1,471,899 | -0.35(-1.01%) |
Sep 03, 2021 | 35.24 | 35.44 | 34.13 | 34.78 | 1,747,298 | -0.43(-1.22%) |
Sep 02, 2021 | 35.30 | 36.25 | 34.89 | 35.21 | 1,598,745 | -0.58(-1.62%) |
Sep 01, 2021 | 36.04 | 36.43 | 35.65 | 35.79 | 1,450,026 | +0.03(+0.08%) |
Aug 31, 2021 | 36.95 | 37.39 | 35.42 | 35.76 | 2,338,418 | -0.76(-2.08%) |
Aug 30, 2021 | 37.15 | 37.98 | 36.20 | 36.52 | 2,914,528 | -0.74(-1.99%) |
Aug 27, 2021 | 35.99 | 37.75 | 35.43 | 37.26 | 3,619,716 | +1.58(+4.43%) |
Aug 26, 2021 | 36.40 | 36.92 | 33.71 | 35.68 | 10,401,177 | -4.12(-10.35%) |
Aug 25, 2021 | 41.00 | 41.12 | 39.34 | 39.80 | 3,870,856 | -1.76(-4.23%) |
Aug 24, 2021 | 39.49 | 41.92 | 39.39 | 41.56 | 1,902,541 | +2.68(+6.89%) |
Aug 23, 2021 | 38.90 | 39.66 | 38.40 | 38.88 | 1,893,556 | +0.86(+2.26%) |
Aug 20, 2021 | 37.31 | 38.65 | 36.95 | 38.02 | 1,461,283 | +0.56(+1.49%) |
Aug 19, 2021 | 35.30 | 38.28 | 35.30 | 37.46 | 2,138,946 | +1.31(+3.62%) |
Aug 18, 2021 | 35.58 | 36.86 | 35.41 | 36.15 | 1,129,072 | +0.56(+1.57%) |
Aug 17, 2021 | 36.21 | 36.42 | 34.77 | 35.59 | 1,728,575 | -1.33(-3.60%) |
Aug 16, 2021 | 37.04 | 37.58 | 36.20 | 36.92 | 1,049,896 | -0.62(-1.65%) |
Aug 13, 2021 | 38.52 | 38.87 | 37.29 | 37.54 | 1,036,752 | -1.23(-3.17%) |
Aug 12, 2021 | 40.09 | 40.86 | 38.46 | 38.77 | 1,789,691 | -1.03(-2.59%) |
Aug 11, 2021 | 39.19 | 40.05 | 38.42 | 39.80 | 1,520,589 | +0.53(+1.35%) |
Aug 10, 2021 | 36.76 | 39.72 | 36.76 | 39.27 | 2,144,514 | +2.69(+7.35%) |
Aug 09, 2021 | 36.19 | 36.79 | 35.23 | 36.58 | 1,288,955 | +0.15(+0.41%) |
Aug 06, 2021 | 36.49 | 37.29 | 36.07 | 36.43 | 1,220,742 | +0.45(+1.25%) |
Aug 05, 2021 | 34.81 | 36.02 | 34.64 | 35.98 | 1,943,347 | +1.57(+4.56%) |
Aug 04, 2021 | 38.01 | 38.09 | 34.36 | 34.41 | 2,852,790 | -4.14(-10.74%) |
Aug 03, 2021 | 37.89 | 38.89 | 36.46 | 38.55 | 1,629,534 | +1.02(+2.72%) |