Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.75 | 39.13 | 38.73 | 39.05 | 12,004,005 | +0.08(+0.21%) |
Oct 28, 2021 | 39.08 | 39.25 | 38.89 | 38.97 | 3,037,338 | -0.16(-0.40%) |
Oct 27, 2021 | 38.82 | 39.25 | 38.69 | 39.13 | 4,064,025 | +0.64(+1.67%) |
Oct 26, 2021 | 38.36 | 38.48 | 38.48 | 1,681,044 | +0.30(+0.78%) | |
Oct 25, 2021 | 38.14 | 38.29 | 38.12 | 38.19 | 1,783,081 | -0.06(-0.15%) |
Oct 22, 2021 | 38.09 | 38.31 | 38.02 | 38.24 | 4,112,980 | +0.38(+1.01%) |
Oct 21, 2021 | 37.96 | 38.00 | 37.78 | 37.86 | 3,005,899 | -0.05(-0.12%) |
Oct 20, 2021 | 38.02 | 38.14 | 37.85 | 37.91 | 3,069,890 | -0.23(-0.61%) |
Oct 19, 2021 | 38.38 | 38.39 | 38.12 | 38.14 | 1,699,914 | -0.50(-1.30%) |
Oct 18, 2021 | 38.47 | 38.71 | 38.35 | 38.64 | 1,730,724 | +0.14(+0.36%) |
Oct 15, 2021 | 38.49 | 38.51 | 38.36 | 38.50 | 1,625,900 | -0.22(-0.58%) |
Oct 14, 2021 | 38.61 | 38.74 | 38.49 | 38.73 | 3,407,537 | +0.14(+0.36%) |
Oct 13, 2021 | 38.40 | 38.63 | 38.39 | 38.59 | 9,844,096 | +0.34(+0.90%) |
Oct 12, 2021 | 37.92 | 38.25 | 37.88 | 38.24 | 3,587,614 | +0.60(+1.60%) |
Oct 11, 2021 | 37.65 | 37.72 | 37.62 | 37.64 | 530,919 | -0.10(-0.27%) |
Oct 08, 2021 | 37.83 | 37.83 | 37.64 | 37.74 | 2,113,722 | -0.24(-0.64%) |
Oct 07, 2021 | 38.05 | 38.09 | 37.91 | 37.98 | 2,600,869 | -0.37(-0.97%) |
Oct 06, 2021 | 38.32 | 38.44 | 38.27 | 38.35 | 3,530,756 | +0.19(+0.49%) |
Oct 05, 2021 | 38.43 | 38.44 | 38.13 | 38.17 | 3,659,386 | -0.35(-0.92%) |
Oct 04, 2021 | 38.41 | 38.62 | 38.29 | 38.52 | 5,444,648 | -0.07(-0.19%) |
Oct 01, 2021 | 38.47 | 38.61 | 38.32 | 38.60 | 3,103,872 | +0.30(+0.77%) |
Sep 30, 2021 | 38.24 | 38.35 | 38.13 | 38.30 | 5,987,298 | -0.01(-0.02%) |
Sep 29, 2021 | 38.41 | 38.56 | 38.13 | 38.31 | 3,703,480 | +0.06(+0.17%) |
Sep 28, 2021 | 38.29 | 38.49 | 38.12 | 38.24 | 6,190,427 | -0.56(-1.43%) |
Sep 27, 2021 | 38.74 | 38.94 | 38.69 | 38.80 | 7,744,685 | -0.16(-0.40%) |
Sep 24, 2021 | 39.16 | 39.16 | 38.90 | 38.96 | 3,190,149 | -0.35(-0.90%) |
Sep 23, 2021 | 39.82 | 39.83 | 39.30 | 39.31 | 2,164,480 | -0.83(-2.06%) |
Sep 22, 2021 | 39.91 | 40.16 | 39.84 | 40.14 | 2,786,118 | +0.19(+0.49%) |
Sep 21, 2021 | 39.89 | 39.97 | 39.78 | 39.94 | 2,345,366 | -0.05(-0.12%) |
Sep 20, 2021 | 39.88 | 40.06 | 39.78 | 39.99 | 3,308,714 | +0.47(+1.20%) |
Sep 17, 2021 | 39.52 | 39.55 | 39.40 | 39.52 | 1,505,279 | -0.19(-0.49%) |
Sep 16, 2021 | 39.65 | 39.84 | 39.60 | 39.71 | 10,319,205 | -0.17(-0.42%) |
Sep 15, 2021 | 40.04 | 40.04 | 39.72 | 39.88 | 2,025,230 | -0.15(-0.37%) |
Sep 14, 2021 | 39.68 | 40.13 | 39.64 | 40.03 | 3,973,694 | +0.44(+1.10%) |
Sep 13, 2021 | 39.50 | 39.62 | 39.49 | 39.59 | 1,765,823 | +0.24(+0.61%) |
Sep 10, 2021 | 39.48 | 39.53 | 39.28 | 39.35 | 6,254,259 | -0.34(-0.86%) |
Sep 09, 2021 | 39.28 | 39.72 | 39.22 | 39.69 | 2,143,748 | +0.45(+1.16%) |
Sep 08, 2021 | 39.16 | 39.30 | 39.10 | 39.24 | 3,218,653 | +0.24(+0.62%) |
Sep 07, 2021 | 39.08 | 39.13 | 38.91 | 39.00 | 4,725,730 | -0.32(-0.80%) |
Sep 03, 2021 | 39.30 | 39.38 | 39.24 | 39.31 | 4,062,051 | -0.32(-0.80%) |
Sep 02, 2021 | 39.57 | 39.64 | 39.45 | 39.63 | 1,340,541 | +0.16(+0.40%) |
Sep 01, 2021 | 39.56 | 39.60 | 39.38 | 39.47 | 2,373,561 | +0.02(+0.05%) |
Aug 31, 2021 | 39.62 | 39.72 | 39.32 | 39.45 | 3,768,095 | -0.21(-0.54%) |
Aug 30, 2021 | 39.44 | 39.68 | 39.43 | 39.66 | 2,382,510 | +0.11(+0.28%) |
Aug 27, 2021 | 39.34 | 39.55 | 39.27 | 39.55 | 4,613,698 | +0.23(+0.59%) |
Aug 26, 2021 | 39.20 | 39.33 | 39.08 | 39.32 | 6,488,004 | +0.09(+0.24%) |
Aug 25, 2021 | 39.51 | 39.54 | 39.10 | 39.23 | 2,227,861 | -0.31(-0.77%) |
Aug 24, 2021 | 39.64 | 39.72 | 39.53 | 39.53 | 3,340,610 | -0.28(-0.70%) |
Aug 23, 2021 | 39.76 | 39.83 | 39.69 | 39.81 | 3,143,779 | -0.03(-0.07%) |
Aug 20, 2021 | 39.85 | 39.91 | 39.74 | 39.84 | 2,356,120 | +0.02(+0.05%) |
Aug 19, 2021 | 39.77 | 39.82 | 39.66 | 39.82 | 2,479,748 | +0.28(+0.70%) |
Aug 18, 2021 | 39.39 | 39.57 | 39.32 | 39.54 | 2,449,513 | +0.10(+0.26%) |
Aug 17, 2021 | 39.42 | 39.58 | 39.38 | 39.44 | 1,959,943 | +0.00(+0.00%) |
Aug 16, 2021 | 39.51 | 39.71 | 39.42 | 39.44 | 1,637,152 | +0.10(+0.26%) |
Aug 13, 2021 | 38.93 | 39.34 | 38.92 | 39.34 | 1,318,684 | +0.57(+1.46%) |
Aug 12, 2021 | 38.74 | 38.82 | 38.57 | 38.77 | 1,984,240 | -0.06(-0.14%) |
Aug 11, 2021 | 38.82 | 39.02 | 38.64 | 38.83 | 1,659,152 | -0.04(-0.10%) |
Aug 10, 2021 | 39.10 | 39.10 | 38.85 | 38.87 | 9,180,441 | -0.17(-0.43%) |
Aug 09, 2021 | 39.25 | 39.35 | 39.01 | 39.03 | 3,341,247 | -0.13(-0.33%) |
Aug 06, 2021 | 39.28 | 39.39 | 39.13 | 39.16 | 1,690,585 | -0.61(-1.54%) |
Aug 05, 2021 | 39.89 | 39.93 | 39.72 | 39.77 | 1,368,921 | -0.19(-0.49%) |
Aug 04, 2021 | 40.10 | 40.17 | 39.64 | 39.97 | 2,405,095 | +0.07(+0.19%) |
Aug 03, 2021 | 39.90 | 40.01 | 39.81 | 39.89 | 1,889,323 | +0.03(+0.07%) |