Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.62 | 39.00 | 38.60 | 38.92 | 12,044,182 | +0.08(+0.21%) |
Oct 28, 2021 | 38.95 | 39.12 | 38.76 | 38.84 | 3,047,504 | -0.16(-0.40%) |
Oct 27, 2021 | 38.69 | 39.12 | 38.56 | 38.99 | 4,077,627 | +0.64(+1.67%) |
Oct 26, 2021 | 38.24 | 38.36 | 38.36 | 1,686,670 | +0.30(+0.78%) | |
Oct 25, 2021 | 38.01 | 38.16 | 37.99 | 38.06 | 1,789,049 | -0.06(-0.15%) |
Oct 22, 2021 | 37.96 | 38.18 | 37.89 | 38.12 | 4,126,746 | +0.38(+1.01%) |
Oct 21, 2021 | 37.84 | 37.87 | 37.65 | 37.74 | 3,015,960 | -0.05(-0.12%) |
Oct 20, 2021 | 37.89 | 38.01 | 37.73 | 37.78 | 3,080,165 | -0.23(-0.61%) |
Oct 19, 2021 | 38.25 | 38.26 | 37.99 | 38.01 | 1,705,604 | -0.50(-1.30%) |
Oct 18, 2021 | 38.34 | 38.58 | 38.23 | 38.51 | 1,736,516 | +0.14(+0.36%) |
Oct 15, 2021 | 38.37 | 38.38 | 38.24 | 38.37 | 1,631,342 | -0.22(-0.58%) |
Oct 14, 2021 | 38.48 | 38.61 | 38.37 | 38.60 | 3,418,942 | +0.14(+0.36%) |
Oct 13, 2021 | 38.27 | 38.50 | 38.26 | 38.46 | 9,877,045 | +0.34(+0.90%) |
Oct 12, 2021 | 37.79 | 38.12 | 37.75 | 38.12 | 3,599,622 | +0.60(+1.60%) |
Oct 11, 2021 | 37.52 | 37.60 | 37.50 | 37.51 | 532,696 | -0.10(-0.27%) |
Oct 08, 2021 | 37.70 | 37.71 | 37.51 | 37.62 | 2,120,796 | -0.24(-0.64%) |
Oct 07, 2021 | 37.92 | 37.96 | 37.78 | 37.86 | 2,609,574 | -0.37(-0.97%) |
Oct 06, 2021 | 38.19 | 38.31 | 38.14 | 38.23 | 3,542,573 | +0.19(+0.49%) |
Oct 05, 2021 | 38.30 | 38.31 | 38.00 | 38.04 | 3,671,634 | -0.35(-0.92%) |
Oct 04, 2021 | 38.28 | 38.49 | 38.16 | 38.39 | 5,462,872 | -0.07(-0.19%) |
Oct 01, 2021 | 38.34 | 38.49 | 38.19 | 38.47 | 3,114,260 | +0.29(+0.77%) |
Sep 30, 2021 | 38.11 | 38.22 | 38.01 | 38.17 | 6,007,338 | -0.01(-0.02%) |
Sep 29, 2021 | 38.28 | 38.44 | 38.01 | 38.18 | 3,715,875 | +0.06(+0.17%) |
Sep 28, 2021 | 38.16 | 38.36 | 38.00 | 38.12 | 6,211,147 | -0.55(-1.43%) |
Sep 27, 2021 | 38.61 | 38.81 | 38.57 | 38.67 | 7,770,606 | -0.16(-0.40%) |
Sep 24, 2021 | 39.03 | 39.03 | 38.77 | 38.83 | 3,200,827 | -0.35(-0.90%) |
Sep 23, 2021 | 39.69 | 39.70 | 39.17 | 39.18 | 2,171,724 | -0.82(-2.06%) |
Sep 22, 2021 | 39.78 | 40.03 | 39.71 | 40.00 | 2,795,443 | +0.19(+0.49%) |
Sep 21, 2021 | 39.75 | 39.83 | 39.64 | 39.81 | 2,353,216 | -0.05(-0.12%) |
Sep 20, 2021 | 39.74 | 39.93 | 39.64 | 39.86 | 3,319,788 | +0.47(+1.20%) |
Sep 17, 2021 | 39.38 | 39.42 | 39.26 | 39.38 | 1,510,317 | -0.19(-0.49%) |
Sep 16, 2021 | 39.51 | 39.70 | 39.47 | 39.58 | 10,353,743 | -0.17(-0.42%) |
Sep 15, 2021 | 39.91 | 39.91 | 39.59 | 39.74 | 2,032,008 | -0.15(-0.37%) |
Sep 14, 2021 | 39.55 | 39.99 | 39.50 | 39.89 | 3,986,994 | +0.43(+1.10%) |
Sep 13, 2021 | 39.37 | 39.49 | 39.36 | 39.46 | 1,771,733 | +0.24(+0.61%) |
Sep 10, 2021 | 39.35 | 39.40 | 39.15 | 39.22 | 6,275,192 | -0.34(-0.86%) |
Sep 09, 2021 | 39.15 | 39.59 | 39.09 | 39.56 | 2,150,923 | +0.45(+1.16%) |
Sep 08, 2021 | 39.03 | 39.17 | 38.97 | 39.11 | 3,229,426 | +0.24(+0.62%) |
Sep 07, 2021 | 38.95 | 39.00 | 38.78 | 38.87 | 4,741,547 | -0.31(-0.80%) |
Sep 03, 2021 | 39.17 | 39.25 | 39.11 | 39.18 | 4,075,647 | -0.31(-0.80%) |
Sep 02, 2021 | 39.44 | 39.50 | 39.31 | 39.49 | 1,345,027 | +0.16(+0.40%) |
Sep 01, 2021 | 39.43 | 39.47 | 39.25 | 39.34 | 2,381,505 | +0.02(+0.05%) |
Aug 31, 2021 | 39.48 | 39.59 | 39.19 | 39.32 | 3,780,707 | -0.21(-0.54%) |
Aug 30, 2021 | 39.31 | 39.54 | 39.29 | 39.53 | 2,390,484 | +0.11(+0.28%) |
Aug 27, 2021 | 39.21 | 39.42 | 39.14 | 39.42 | 4,629,140 | +0.23(+0.59%) |
Aug 26, 2021 | 39.07 | 39.20 | 38.95 | 39.19 | 6,509,720 | +0.09(+0.24%) |
Aug 25, 2021 | 39.37 | 39.41 | 38.97 | 39.10 | 2,235,317 | -0.30(-0.77%) |
Aug 24, 2021 | 39.51 | 39.59 | 39.40 | 39.40 | 3,351,791 | -0.28(-0.70%) |
Aug 23, 2021 | 39.62 | 39.70 | 39.56 | 39.68 | 3,154,302 | -0.03(-0.07%) |
Aug 20, 2021 | 39.72 | 39.78 | 39.60 | 39.71 | 2,364,006 | +0.02(+0.05%) |
Aug 19, 2021 | 39.64 | 39.69 | 39.53 | 39.69 | 2,488,048 | +0.28(+0.70%) |
Aug 18, 2021 | 39.26 | 39.44 | 39.19 | 39.41 | 2,457,711 | +0.10(+0.26%) |
Aug 17, 2021 | 39.29 | 39.45 | 39.25 | 39.31 | 1,966,503 | +0.00(+0.00%) |
Aug 16, 2021 | 39.37 | 39.58 | 39.29 | 39.31 | 1,642,632 | +0.10(+0.26%) |
Aug 13, 2021 | 38.80 | 39.21 | 38.79 | 39.21 | 1,323,098 | +0.56(+1.46%) |
Aug 12, 2021 | 38.61 | 38.69 | 38.44 | 38.64 | 1,990,881 | -0.06(-0.14%) |
Aug 11, 2021 | 38.69 | 38.89 | 38.52 | 38.70 | 1,664,706 | -0.04(-0.10%) |
Aug 10, 2021 | 38.97 | 38.97 | 38.72 | 38.74 | 9,211,168 | -0.17(-0.43%) |
Aug 09, 2021 | 39.12 | 39.22 | 38.88 | 38.90 | 3,352,430 | -0.13(-0.33%) |
Aug 06, 2021 | 39.15 | 39.26 | 39.00 | 39.03 | 1,696,243 | -0.61(-1.54%) |
Aug 05, 2021 | 39.76 | 39.80 | 39.59 | 39.64 | 1,373,503 | -0.19(-0.49%) |
Aug 04, 2021 | 39.96 | 40.04 | 39.51 | 39.84 | 2,413,145 | +0.07(+0.19%) |
Aug 03, 2021 | 39.77 | 39.88 | 39.68 | 39.76 | 1,895,646 | +0.03(+0.07%) |