Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.38 | 38.76 | 38.35 | 38.68 | 12,120,408 | +0.08(+0.21%) |
Oct 28, 2021 | 38.70 | 38.87 | 38.52 | 38.59 | 3,066,791 | -0.16(-0.40%) |
Oct 27, 2021 | 38.45 | 38.87 | 38.32 | 38.75 | 4,103,434 | +0.63(+1.67%) |
Oct 26, 2021 | 38.00 | 38.11 | 38.11 | 1,697,345 | +0.29(+0.78%) | |
Oct 25, 2021 | 37.77 | 37.92 | 37.76 | 37.82 | 1,800,372 | -0.06(-0.15%) |
Oct 22, 2021 | 37.72 | 37.94 | 37.65 | 37.88 | 4,152,863 | +0.38(+1.01%) |
Oct 21, 2021 | 37.60 | 37.64 | 37.42 | 37.50 | 3,035,047 | -0.05(-0.12%) |
Oct 20, 2021 | 37.65 | 37.77 | 37.49 | 37.54 | 3,099,658 | -0.23(-0.61%) |
Oct 19, 2021 | 38.01 | 38.02 | 37.76 | 37.77 | 1,716,398 | -0.50(-1.30%) |
Oct 18, 2021 | 38.10 | 38.34 | 37.99 | 38.27 | 1,747,507 | +0.14(+0.36%) |
Oct 15, 2021 | 38.12 | 38.14 | 38.00 | 38.13 | 1,641,667 | -0.22(-0.58%) |
Oct 14, 2021 | 38.23 | 38.37 | 38.12 | 38.35 | 3,440,580 | +0.14(+0.36%) |
Oct 13, 2021 | 38.03 | 38.26 | 38.02 | 38.22 | 9,939,555 | +0.34(+0.90%) |
Oct 12, 2021 | 37.55 | 37.88 | 37.52 | 37.88 | 3,622,403 | +0.60(+1.60%) |
Oct 11, 2021 | 37.29 | 37.36 | 37.26 | 37.28 | 536,067 | -0.10(-0.27%) |
Oct 08, 2021 | 37.46 | 37.47 | 37.28 | 37.38 | 2,134,218 | -0.24(-0.64%) |
Oct 07, 2021 | 37.68 | 37.72 | 37.54 | 37.62 | 2,626,090 | -0.37(-0.97%) |
Oct 06, 2021 | 37.95 | 38.07 | 37.90 | 37.99 | 3,564,993 | +0.18(+0.49%) |
Oct 05, 2021 | 38.06 | 38.07 | 37.76 | 37.80 | 3,694,871 | -0.35(-0.92%) |
Oct 04, 2021 | 38.04 | 38.25 | 37.92 | 38.15 | 5,497,445 | -0.07(-0.19%) |
Oct 01, 2021 | 38.10 | 38.24 | 37.95 | 38.23 | 3,133,970 | +0.29(+0.77%) |
Sep 30, 2021 | 37.87 | 37.98 | 37.77 | 37.93 | 6,045,350 | -0.01(-0.02%) |
Sep 29, 2021 | 38.04 | 38.19 | 37.77 | 37.94 | 3,739,388 | +0.06(+0.17%) |
Sep 28, 2021 | 37.92 | 38.12 | 37.76 | 37.88 | 6,250,449 | -0.55(-1.43%) |
Sep 27, 2021 | 38.36 | 38.56 | 38.32 | 38.43 | 7,819,776 | -0.16(-0.40%) |
Sep 24, 2021 | 38.79 | 38.79 | 38.53 | 38.59 | 3,221,081 | -0.35(-0.90%) |
Sep 23, 2021 | 39.44 | 39.45 | 38.92 | 38.93 | 2,185,466 | -0.82(-2.06%) |
Sep 22, 2021 | 39.53 | 39.78 | 39.46 | 39.75 | 2,813,131 | +0.19(+0.49%) |
Sep 21, 2021 | 39.50 | 39.58 | 39.39 | 39.56 | 2,368,107 | -0.05(-0.12%) |
Sep 20, 2021 | 39.49 | 39.68 | 39.39 | 39.60 | 3,340,795 | +0.47(+1.20%) |
Sep 17, 2021 | 39.14 | 39.17 | 39.02 | 39.14 | 1,519,874 | -0.19(-0.49%) |
Sep 16, 2021 | 39.26 | 39.45 | 39.22 | 39.33 | 10,419,259 | -0.17(-0.42%) |
Sep 15, 2021 | 39.66 | 39.66 | 39.34 | 39.49 | 2,044,866 | -0.15(-0.37%) |
Sep 14, 2021 | 39.30 | 39.74 | 39.26 | 39.64 | 4,012,222 | +0.43(+1.10%) |
Sep 13, 2021 | 39.12 | 39.24 | 39.11 | 39.21 | 1,782,944 | +0.24(+0.61%) |
Sep 10, 2021 | 39.10 | 39.15 | 38.91 | 38.97 | 6,314,899 | -0.34(-0.86%) |
Sep 09, 2021 | 38.91 | 39.34 | 38.84 | 39.31 | 2,164,533 | +0.45(+1.16%) |
Sep 08, 2021 | 38.79 | 38.92 | 38.72 | 38.86 | 3,249,861 | +0.24(+0.62%) |
Sep 07, 2021 | 38.70 | 38.75 | 38.54 | 38.62 | 4,771,550 | -0.31(-0.80%) |
Sep 03, 2021 | 38.92 | 39.00 | 38.86 | 38.93 | 4,101,436 | -0.31(-0.80%) |
Sep 02, 2021 | 39.19 | 39.26 | 39.07 | 39.25 | 1,353,538 | +0.16(+0.40%) |
Sep 01, 2021 | 39.18 | 39.22 | 39.00 | 39.09 | 2,396,574 | +0.02(+0.05%) |
Aug 31, 2021 | 39.24 | 39.34 | 38.94 | 39.07 | 3,804,637 | -0.21(-0.54%) |
Aug 30, 2021 | 39.06 | 39.30 | 39.05 | 39.28 | 2,405,615 | +0.11(+0.28%) |
Aug 27, 2021 | 38.96 | 39.17 | 38.90 | 39.17 | 4,658,441 | +0.23(+0.59%) |
Aug 26, 2021 | 38.82 | 38.95 | 38.70 | 38.94 | 6,550,924 | +0.09(+0.24%) |
Aug 25, 2021 | 39.13 | 39.16 | 38.73 | 38.85 | 2,249,466 | -0.30(-0.77%) |
Aug 24, 2021 | 39.26 | 39.34 | 39.15 | 39.15 | 3,373,006 | -0.28(-0.70%) |
Aug 23, 2021 | 39.37 | 39.45 | 39.31 | 39.43 | 3,174,267 | -0.03(-0.07%) |
Aug 20, 2021 | 39.47 | 39.53 | 39.36 | 39.46 | 2,378,969 | +0.02(+0.05%) |
Aug 19, 2021 | 39.39 | 39.44 | 39.28 | 39.44 | 2,503,796 | +0.28(+0.70%) |
Aug 18, 2021 | 39.02 | 39.19 | 38.94 | 39.16 | 2,473,268 | +0.10(+0.26%) |
Aug 17, 2021 | 39.04 | 39.20 | 39.00 | 39.06 | 1,978,951 | +0.00(+0.00%) |
Aug 16, 2021 | 39.13 | 39.33 | 39.04 | 39.06 | 1,653,029 | +0.10(+0.26%) |
Aug 13, 2021 | 38.56 | 38.96 | 38.55 | 38.96 | 1,331,472 | +0.56(+1.46%) |
Aug 12, 2021 | 38.36 | 38.45 | 38.20 | 38.40 | 2,003,482 | -0.05(-0.14%) |
Aug 11, 2021 | 38.45 | 38.65 | 38.27 | 38.46 | 1,675,242 | -0.04(-0.10%) |
Aug 10, 2021 | 38.72 | 38.72 | 38.47 | 38.49 | 9,269,471 | -0.17(-0.43%) |
Aug 09, 2021 | 38.87 | 38.97 | 38.64 | 38.66 | 3,373,649 | -0.13(-0.33%) |
Aug 06, 2021 | 38.91 | 39.01 | 38.76 | 38.79 | 1,706,980 | -0.61(-1.54%) |
Aug 05, 2021 | 39.51 | 39.55 | 39.34 | 39.39 | 1,382,196 | -0.19(-0.49%) |
Aug 04, 2021 | 39.71 | 39.79 | 39.26 | 39.58 | 2,428,419 | +0.07(+0.19%) |
Aug 03, 2021 | 39.52 | 39.63 | 39.43 | 39.51 | 1,907,645 | +0.03(+0.07%) |