Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.98 | 39.11 | 38.85 | 38.97 | 725,219 | -0.06(-0.15%) |
Oct 28, 2021 | 38.79 | 39.03 | 38.77 | 39.03 | 902,519 | +0.33(+0.86%) |
Oct 27, 2021 | 39.13 | 39.12 | 38.70 | 38.70 | 1,024,867 | -0.39(-0.99%) |
Oct 26, 2021 | 39.12 | 39.21 | 39.09 | 1,043,400 | -0.04(-0.10%) | |
Oct 25, 2021 | 39.21 | 39.26 | 39.02 | 39.12 | 636,244 | -0.06(-0.14%) |
Oct 22, 2021 | 39.09 | 39.26 | 39.06 | 39.18 | 651,624 | +0.16(+0.41%) |
Oct 21, 2021 | 39.02 | 39.08 | 38.92 | 39.02 | 775,329 | -0.09(-0.24%) |
Oct 20, 2021 | 38.81 | 39.17 | 38.81 | 39.12 | 1,004,520 | +0.33(+0.85%) |
Oct 19, 2021 | 38.62 | 38.78 | 38.57 | 38.78 | 1,076,612 | +0.28(+0.74%) |
Oct 18, 2021 | 38.54 | 38.68 | 38.36 | 38.50 | 1,356,874 | -0.19(-0.49%) |
Oct 15, 2021 | 38.76 | 38.86 | 38.65 | 38.69 | 806,617 | +0.10(+0.27%) |
Oct 14, 2021 | 38.19 | 38.59 | 38.19 | 38.59 | 940,286 | +0.58(+1.52%) |
Oct 13, 2021 | 37.88 | 38.06 | 37.59 | 38.01 | 2,981,133 | +0.20(+0.53%) |
Oct 12, 2021 | 37.84 | 37.98 | 37.72 | 37.81 | 1,538,126 | +0.02(+0.05%) |
Oct 11, 2021 | 38.01 | 38.13 | 37.77 | 37.79 | 758,011 | -0.20(-0.52%) |
Oct 08, 2021 | 38.00 | 38.10 | 37.92 | 37.99 | 830,779 | +0.00(+0.00%) |
Oct 07, 2021 | 38.00 | 38.26 | 37.97 | 37.99 | 1,068,512 | +0.16(+0.43%) |
Oct 06, 2021 | 37.42 | 37.83 | 37.19 | 37.83 | 1,337,494 | +0.22(+0.58%) |
Oct 05, 2021 | 37.48 | 37.74 | 37.33 | 37.61 | 941,403 | +0.19(+0.51%) |
Oct 04, 2021 | 37.34 | 37.59 | 37.15 | 37.42 | 1,296,874 | +0.09(+0.23%) |
Oct 01, 2021 | 37.22 | 37.56 | 36.95 | 37.34 | 963,622 | +0.25(+0.66%) |
Sep 30, 2021 | 37.70 | 37.78 | 37.08 | 37.09 | 943,301 | -0.50(-1.33%) |
Sep 29, 2021 | 37.40 | 37.74 | 37.36 | 37.59 | 761,918 | +0.25(+0.66%) |
Sep 28, 2021 | 37.67 | 37.73 | 37.24 | 37.35 | 1,044,167 | -0.44(-1.15%) |
Sep 27, 2021 | 37.82 | 38.07 | 37.75 | 37.78 | 605,142 | -0.04(-0.10%) |
Sep 24, 2021 | 37.74 | 37.94 | 37.74 | 37.82 | 652,259 | +0.02(+0.05%) |
Sep 23, 2021 | 37.71 | 38.01 | 37.70 | 37.80 | 688,350 | +0.24(+0.65%) |
Sep 22, 2021 | 37.58 | 37.79 | 37.48 | 37.56 | 821,734 | +0.18(+0.48%) |
Sep 21, 2021 | 37.63 | 37.75 | 37.38 | 37.38 | 759,517 | -0.10(-0.28%) |
Sep 20, 2021 | 37.48 | 37.60 | 37.09 | 37.48 | 1,471,060 | -0.37(-0.97%) |
Sep 17, 2021 | 38.10 | 38.14 | 37.83 | 37.85 | 697,741 | -0.34(-0.89%) |
Sep 16, 2021 | 38.40 | 38.43 | 38.03 | 38.19 | 1,079,572 | -0.20(-0.52%) |
Sep 15, 2021 | 38.24 | 38.50 | 38.15 | 38.39 | 730,451 | +0.19(+0.49%) |
Sep 14, 2021 | 38.57 | 38.58 | 38.13 | 38.20 | 815,318 | -0.25(-0.64%) |
Sep 13, 2021 | 38.63 | 38.71 | 38.30 | 38.44 | 752,092 | +0.04(+0.10%) |
Sep 10, 2021 | 38.80 | 38.80 | 38.38 | 38.40 | 612,017 | -0.29(-0.75%) |
Sep 09, 2021 | 38.91 | 39.01 | 38.67 | 38.70 | 533,980 | -0.25(-0.65%) |
Sep 08, 2021 | 38.66 | 38.96 | 38.57 | 38.95 | 719,659 | +0.27(+0.71%) |
Sep 07, 2021 | 39.09 | 39.10 | 38.68 | 38.68 | 1,026,621 | -0.50(-1.27%) |
Sep 03, 2021 | 39.26 | 39.30 | 39.10 | 39.18 | 821,065 | -0.14(-0.36%) |
Sep 02, 2021 | 39.20 | 39.32 | 39.16 | 39.32 | 1,134,746 | +0.20(+0.51%) |
Sep 01, 2021 | 39.05 | 39.17 | 38.92 | 39.12 | 712,230 | +0.12(+0.31%) |
Aug 31, 2021 | 38.99 | 39.06 | 38.91 | 39.00 | 692,794 | +0.03(+0.07%) |
Aug 30, 2021 | 38.95 | 39.06 | 38.91 | 38.97 | 479,771 | +0.01(+0.02%) |
Aug 27, 2021 | 38.77 | 39.00 | 38.77 | 38.96 | 709,077 | +0.25(+0.66%) |
Aug 26, 2021 | 38.93 | 38.93 | 38.70 | 38.71 | 638,405 | -0.19(-0.48%) |
Aug 25, 2021 | 38.88 | 39.01 | 38.76 | 38.89 | 1,008,135 | +0.06(+0.15%) |
Aug 24, 2021 | 38.96 | 38.96 | 38.83 | 38.84 | 657,389 | -0.12(-0.31%) |
Aug 23, 2021 | 39.06 | 39.09 | 38.93 | 38.96 | 646,291 | +0.03(+0.07%) |
Aug 20, 2021 | 38.71 | 39.01 | 38.57 | 38.93 | 682,923 | +0.24(+0.61%) |
Aug 19, 2021 | 38.55 | 38.83 | 38.46 | 38.70 | 1,148,867 | -0.04(-0.10%) |
Aug 18, 2021 | 39.05 | 39.13 | 38.72 | 38.73 | 584,995 | -0.39(-0.99%) |
Aug 17, 2021 | 39.11 | 39.17 | 38.87 | 39.12 | 1,011,157 | -0.12(-0.31%) |
Aug 16, 2021 | 39.04 | 39.24 | 38.93 | 39.24 | 590,325 | +0.15(+0.39%) |
Aug 13, 2021 | 38.98 | 39.10 | 38.94 | 39.09 | 494,886 | +0.16(+0.41%) |
Aug 12, 2021 | 38.94 | 38.95 | 38.83 | 38.93 | 561,594 | +0.05(+0.12%) |
Aug 11, 2021 | 38.74 | 38.91 | 38.71 | 38.89 | 684,618 | +0.23(+0.59%) |
Aug 10, 2021 | 38.51 | 38.71 | 38.43 | 38.66 | 596,960 | +0.19(+0.49%) |
Aug 09, 2021 | 38.55 | 38.55 | 38.40 | 38.47 | 727,752 | -0.07(-0.17%) |
Aug 06, 2021 | 38.49 | 38.61 | 38.46 | 38.54 | 910,563 | +0.14(+0.37%) |
Aug 05, 2021 | 38.32 | 38.42 | 38.25 | 38.40 | 649,189 | +0.20(+0.52%) |
Aug 04, 2021 | 38.39 | 38.41 | 38.17 | 38.20 | 1,012,068 | -0.29(-0.76%) |
Aug 03, 2021 | 38.28 | 38.52 | 38.11 | 38.49 | 768,812 | +0.28(+0.74%) |