Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.81 | 38.81 | 38.03 | 38.20 | 1,641,314 | -0.73(-1.89%) |
Oct 28, 2021 | 38.58 | 38.98 | 38.32 | 38.93 | 1,125,632 | +0.47(+1.23%) |
Oct 27, 2021 | 39.76 | 39.61 | 38.44 | 38.46 | 1,294,780 | -1.18(-2.98%) |
Oct 26, 2021 | 40.20 | 39.62 | 39.64 | 788,600 | -0.46(-1.14%) | |
Oct 25, 2021 | 40.16 | 40.19 | 39.60 | 40.10 | 1,302,471 | -0.13(-0.33%) |
Oct 22, 2021 | 40.10 | 40.53 | 39.87 | 40.23 | 797,750 | +0.13(+0.34%) |
Oct 21, 2021 | 41.17 | 41.32 | 39.72 | 40.10 | 994,363 | -1.05(-2.55%) |
Oct 20, 2021 | 39.75 | 41.21 | 39.70 | 41.14 | 1,796,376 | +1.21(+3.03%) |
Oct 19, 2021 | 40.70 | 40.70 | 39.83 | 39.93 | 871,888 | -0.50(-1.24%) |
Oct 18, 2021 | 40.24 | 40.54 | 40.05 | 40.44 | 1,390,309 | +0.01(+0.02%) |
Oct 15, 2021 | 40.18 | 40.76 | 40.18 | 40.43 | 1,056,303 | +0.40(+1.01%) |
Oct 14, 2021 | 40.06 | 40.20 | 39.80 | 40.02 | 1,205,031 | +0.30(+0.74%) |
Oct 13, 2021 | 39.38 | 39.75 | 39.19 | 39.73 | 1,143,993 | +0.08(+0.20%) |
Oct 12, 2021 | 39.18 | 39.75 | 38.82 | 39.65 | 1,013,817 | +0.05(+0.14%) |
Oct 11, 2021 | 39.39 | 40.01 | 39.17 | 39.59 | 972,675 | +0.34(+0.87%) |
Oct 08, 2021 | 39.18 | 39.75 | 38.92 | 39.25 | 834,044 | +0.23(+0.60%) |
Oct 07, 2021 | 39.35 | 39.58 | 38.81 | 39.02 | 2,183,727 | +0.18(+0.46%) |
Oct 06, 2021 | 38.09 | 38.87 | 37.66 | 38.84 | 1,255,196 | +0.20(+0.51%) |
Oct 05, 2021 | 39.05 | 39.16 | 38.51 | 38.64 | 901,617 | -0.39(-1.01%) |
Oct 04, 2021 | 38.72 | 39.43 | 38.70 | 39.04 | 1,688,366 | +0.07(+0.18%) |
Oct 01, 2021 | 37.93 | 39.26 | 37.85 | 38.97 | 1,664,393 | +1.33(+3.52%) |
Sep 30, 2021 | 38.59 | 38.62 | 37.62 | 37.64 | 1,634,223 | -1.04(-2.69%) |
Sep 29, 2021 | 39.60 | 39.81 | 38.65 | 38.68 | 1,392,920 | -0.99(-2.48%) |
Sep 28, 2021 | 39.99 | 40.49 | 39.39 | 39.67 | 1,711,295 | -0.09(-0.23%) |
Sep 27, 2021 | 39.83 | 40.61 | 39.71 | 39.75 | 2,150,686 | +0.24(+0.61%) |
Sep 24, 2021 | 39.26 | 40.01 | 39.11 | 39.51 | 2,599,338 | +0.72(+1.85%) |
Sep 23, 2021 | 38.40 | 39.41 | 38.29 | 38.80 | 1,530,327 | +0.68(+1.79%) |
Sep 22, 2021 | 37.55 | 38.38 | 37.51 | 38.12 | 1,281,939 | +0.94(+2.53%) |
Sep 21, 2021 | 37.37 | 37.63 | 37.16 | 37.17 | 1,068,866 | +0.28(+0.75%) |
Sep 20, 2021 | 36.30 | 36.99 | 36.05 | 36.90 | 1,355,510 | -0.09(-0.24%) |
Sep 17, 2021 | 37.07 | 37.31 | 36.98 | 36.99 | 2,732,188 | -0.30(-0.79%) |
Sep 16, 2021 | 37.07 | 37.62 | 36.92 | 37.28 | 937,640 | +0.26(+0.70%) |
Sep 15, 2021 | 36.68 | 37.16 | 36.51 | 37.02 | 1,008,381 | +0.30(+0.83%) |
Sep 14, 2021 | 37.24 | 37.28 | 36.44 | 36.72 | 1,345,074 | -0.27(-0.73%) |
Sep 13, 2021 | 36.31 | 37.28 | 35.99 | 36.99 | 1,033,152 | +0.90(+2.51%) |
Sep 10, 2021 | 37.24 | 37.27 | 36.08 | 36.08 | 1,473,612 | -1.02(-2.75%) |
Sep 09, 2021 | 37.51 | 38.12 | 37.09 | 37.10 | 1,000,926 | -0.78(-2.06%) |
Sep 08, 2021 | 37.48 | 38.07 | 37.26 | 37.88 | 1,104,677 | +0.23(+0.62%) |
Sep 07, 2021 | 37.57 | 37.96 | 36.98 | 37.65 | 3,766,474 | +0.14(+0.38%) |
Sep 03, 2021 | 37.78 | 37.78 | 36.83 | 37.51 | 2,058,417 | -0.37(-0.97%) |
Sep 02, 2021 | 38.38 | 38.45 | 37.56 | 37.87 | 1,162,120 | -0.42(-1.10%) |
Sep 01, 2021 | 37.57 | 38.72 | 37.44 | 38.29 | 1,950,060 | +0.77(+2.05%) |
Aug 31, 2021 | 37.00 | 37.81 | 36.88 | 37.52 | 1,517,829 | +0.41(+1.11%) |
Aug 30, 2021 | 37.45 | 37.58 | 36.81 | 37.11 | 4,270,234 | -0.43(-1.15%) |
Aug 27, 2021 | 37.24 | 37.95 | 37.12 | 37.54 | 631,822 | +0.56(+1.53%) |
Aug 26, 2021 | 37.36 | 37.45 | 36.83 | 36.98 | 1,223,466 | -0.39(-1.03%) |
Aug 25, 2021 | 37.26 | 37.74 | 37.06 | 37.36 | 1,653,354 | +0.00(+0.00%) |
Aug 24, 2021 | 37.27 | 37.52 | 36.83 | 37.36 | 1,908,437 | +0.34(+0.92%) |
Aug 23, 2021 | 36.88 | 37.18 | 36.59 | 37.02 | 2,082,766 | +0.39(+1.05%) |
Aug 20, 2021 | 36.45 | 36.84 | 36.13 | 36.64 | 1,436,871 | +0.02(+0.05%) |
Aug 19, 2021 | 36.74 | 37.13 | 36.07 | 36.62 | 1,689,890 | -0.21(-0.56%) |
Aug 18, 2021 | 37.73 | 37.76 | 36.78 | 36.83 | 1,043,526 | -1.08(-2.84%) |
Aug 17, 2021 | 37.74 | 38.08 | 37.04 | 37.90 | 2,083,311 | -0.20(-0.52%) |
Aug 16, 2021 | 38.17 | 38.73 | 37.86 | 38.10 | 1,055,884 | -0.15(-0.40%) |
Aug 13, 2021 | 37.88 | 38.44 | 37.85 | 38.25 | 920,279 | +0.24(+0.64%) |
Aug 12, 2021 | 38.68 | 38.69 | 37.67 | 38.01 | 784,687 | -0.58(-1.51%) |
Aug 11, 2021 | 37.64 | 38.61 | 37.35 | 38.59 | 1,654,626 | +0.99(+2.62%) |
Aug 10, 2021 | 37.84 | 38.01 | 37.39 | 37.60 | 1,089,158 | -0.25(-0.66%) |
Aug 09, 2021 | 38.00 | 38.12 | 37.56 | 37.86 | 1,599,033 | -0.40(-1.05%) |
Aug 06, 2021 | 37.95 | 38.35 | 37.83 | 38.26 | 897,425 | +0.64(+1.69%) |
Aug 05, 2021 | 37.19 | 37.83 | 37.05 | 37.62 | 1,424,653 | +0.85(+2.31%) |
Aug 04, 2021 | 37.45 | 37.83 | 36.68 | 36.77 | 2,033,932 | -0.82(-2.19%) |
Aug 03, 2021 | 38.01 | 38.37 | 36.57 | 37.60 | 2,006,277 | -0.72(-1.87%) |