Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.88 | 39.96 | 39.76 | 39.93 | 40,578 | -0.26(-0.65%) |
Oct 28, 2021 | 39.97 | 40.28 | 39.97 | 40.19 | 42,990 | +0.41(+1.03%) |
Oct 27, 2021 | 39.92 | 39.99 | 39.78 | 39.79 | 17,530 | -0.14(-0.35%) |
Oct 26, 2021 | 40.00 | 39.92 | 27,428 | +0.20(+0.49%) | ||
Oct 25, 2021 | 39.80 | 39.81 | 39.68 | 39.73 | 67,594 | -0.16(-0.40%) |
Oct 22, 2021 | 39.87 | 39.94 | 39.72 | 39.89 | 51,086 | +0.16(+0.40%) |
Oct 21, 2021 | 39.65 | 39.73 | 39.59 | 39.73 | 16,528 | -0.02(-0.05%) |
Oct 20, 2021 | 39.59 | 39.78 | 39.56 | 39.75 | 124,068 | +0.17(+0.43%) |
Oct 19, 2021 | 39.50 | 39.60 | 39.50 | 39.58 | 70,343 | +0.24(+0.60%) |
Oct 18, 2021 | 39.20 | 39.40 | 39.20 | 39.34 | 69,085 | -0.16(-0.40%) |
Oct 15, 2021 | 39.38 | 39.52 | 39.37 | 39.50 | 60,732 | +0.24(+0.62%) |
Oct 14, 2021 | 39.12 | 39.26 | 39.12 | 39.26 | 26,552 | +0.50(+1.30%) |
Oct 13, 2021 | 38.48 | 38.78 | 38.48 | 38.75 | 53,689 | +0.56(+1.46%) |
Oct 12, 2021 | 38.17 | 38.34 | 38.08 | 38.20 | 4,225,594 | +0.17(+0.44%) |
Oct 11, 2021 | 38.11 | 38.25 | 38.02 | 38.03 | 73,095 | -0.21(-0.56%) |
Oct 08, 2021 | 38.33 | 38.34 | 38.13 | 38.24 | 41,964 | +0.01(+0.02%) |
Oct 07, 2021 | 38.10 | 38.34 | 38.10 | 38.23 | 26,364 | +0.32(+0.85%) |
Oct 06, 2021 | 37.59 | 37.94 | 37.55 | 37.91 | 13,100 | -0.28(-0.73%) |
Oct 05, 2021 | 37.99 | 38.29 | 37.93 | 38.19 | 19,058 | +0.20(+0.51%) |
Oct 04, 2021 | 38.17 | 38.21 | 37.83 | 37.99 | 25,057 | -0.12(-0.32%) |
Oct 01, 2021 | 38.06 | 38.27 | 37.84 | 38.11 | 165,257 | +0.17(+0.46%) |
Sep 30, 2021 | 38.11 | 38.20 | 37.92 | 37.94 | 32,123 | -0.07(-0.19%) |
Sep 29, 2021 | 38.26 | 38.26 | 38.01 | 38.01 | 6,111 | -0.22(-0.58%) |
Sep 28, 2021 | 38.49 | 38.49 | 38.09 | 38.23 | 56,441 | -0.88(-2.25%) |
Sep 27, 2021 | 39.13 | 39.21 | 39.04 | 39.11 | 17,799 | -0.12(-0.31%) |
Sep 24, 2021 | 39.18 | 39.34 | 39.12 | 39.24 | 754,930 | -0.46(-1.17%) |
Sep 23, 2021 | 39.56 | 39.76 | 39.56 | 39.70 | 17,964 | +0.56(+1.42%) |
Sep 22, 2021 | 39.13 | 39.45 | 39.13 | 39.14 | 28,595 | +0.33(+0.84%) |
Sep 21, 2021 | 38.86 | 38.97 | 38.76 | 38.82 | 51,796 | +0.41(+1.06%) |
Sep 20, 2021 | 38.34 | 38.52 | 38.14 | 38.41 | 57,038 | -0.84(-2.15%) |
Sep 17, 2021 | 39.65 | 39.67 | 39.08 | 39.25 | 21,897 | -0.54(-1.35%) |
Sep 16, 2021 | 39.72 | 39.86 | 39.59 | 39.79 | 20,506 | +0.02(+0.05%) |
Sep 15, 2021 | 39.73 | 39.81 | 39.51 | 39.77 | 22,276 | -0.01(-0.02%) |
Sep 14, 2021 | 39.95 | 40.01 | 39.78 | 39.78 | 15,829 | -0.10(-0.26%) |
Sep 13, 2021 | 39.90 | 39.97 | 39.80 | 39.88 | 28,059 | +0.26(+0.65%) |
Sep 10, 2021 | 40.00 | 40.04 | 39.62 | 39.62 | 34,750 | -0.18(-0.44%) |
Sep 09, 2021 | 39.85 | 40.04 | 39.79 | 39.80 | 45,279 | -0.11(-0.28%) |
Sep 08, 2021 | 40.00 | 40.08 | 39.84 | 39.91 | 22,069 | -0.38(-0.94%) |
Sep 07, 2021 | 40.51 | 40.51 | 40.27 | 40.29 | 14,366 | -0.19(-0.46%) |
Sep 03, 2021 | 40.44 | 40.59 | 40.34 | 40.47 | 14,931 | -0.10(-0.25%) |
Sep 02, 2021 | 40.59 | 40.69 | 40.58 | 40.58 | 15,627 | +0.15(+0.36%) |
Sep 01, 2021 | 40.38 | 40.55 | 40.35 | 40.43 | 96,631 | +0.32(+0.81%) |
Aug 31, 2021 | 40.24 | 40.28 | 40.08 | 40.10 | 14,654 | -0.12(-0.30%) |
Aug 30, 2021 | 40.21 | 40.32 | 40.18 | 40.22 | 19,281 | +0.02(+0.04%) |
Aug 27, 2021 | 39.91 | 40.24 | 39.91 | 40.21 | 7,331 | +0.39(+0.98%) |
Aug 26, 2021 | 39.91 | 40.02 | 39.80 | 39.82 | 9,458 | -0.19(-0.46%) |
Aug 25, 2021 | 39.91 | 40.10 | 39.91 | 40.00 | 11,655 | +0.03(+0.07%) |
Aug 24, 2021 | 39.86 | 40.03 | 39.85 | 39.98 | 16,494 | +0.04(+0.09%) |
Aug 23, 2021 | 39.81 | 40.02 | 39.78 | 39.94 | 632,238 | +0.34(+0.87%) |
Aug 20, 2021 | 39.30 | 39.63 | 39.30 | 39.60 | 19,529 | +0.15(+0.38%) |
Aug 19, 2021 | 39.44 | 39.49 | 39.24 | 39.44 | 45,389 | -0.35(-0.87%) |
Aug 18, 2021 | 39.97 | 40.12 | 39.79 | 39.79 | 50,905 | -0.14(-0.36%) |
Aug 17, 2021 | 39.99 | 40.10 | 39.74 | 39.93 | 45,069 | -0.33(-0.82%) |
Aug 16, 2021 | 40.18 | 40.32 | 40.06 | 40.27 | 73,120 | -0.22(-0.53%) |
Aug 13, 2021 | 40.26 | 40.50 | 40.26 | 40.48 | 30,876 | +0.33(+0.82%) |
Aug 12, 2021 | 40.16 | 40.21 | 40.04 | 40.15 | 12,908 | -0.02(-0.04%) |
Aug 11, 2021 | 40.10 | 40.18 | 40.03 | 40.17 | 14,304 | +0.31(+0.78%) |
Aug 10, 2021 | 39.88 | 39.93 | 39.80 | 39.85 | 1,277,093 | +0.03(+0.07%) |
Aug 09, 2021 | 39.95 | 39.96 | 39.83 | 39.83 | 16,036 | -0.05(-0.12%) |
Aug 06, 2021 | 39.96 | 39.96 | 39.84 | 39.88 | 16,548 | -0.25(-0.61%) |
Aug 05, 2021 | 40.11 | 40.21 | 40.06 | 40.12 | 11,711 | +0.22(+0.56%) |
Aug 04, 2021 | 40.04 | 40.13 | 39.90 | 39.90 | 22,856 | -0.04(-0.11%) |
Aug 03, 2021 | 39.84 | 39.95 | 39.77 | 39.94 | 11,387 | +0.36(+0.90%) |