Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.92 | 39.87 | 38.92 | 39.83 | 105,517 | +0.59(+1.50%) |
Oct 28, 2021 | 37.99 | 39.33 | 37.91 | 39.24 | 86,366 | +1.34(+3.53%) |
Oct 27, 2021 | 38.02 | 38.93 | 37.84 | 37.90 | 118,392 | -0.38(-0.99%) |
Oct 26, 2021 | 38.77 | 38.24 | 38.28 | 123,799 | -0.52(-1.35%) | |
Oct 25, 2021 | 38.28 | 39.14 | 38.12 | 38.80 | 118,997 | +0.48(+1.26%) |
Oct 22, 2021 | 38.00 | 38.76 | 38.00 | 38.32 | 122,613 | +0.31(+0.82%) |
Oct 21, 2021 | 37.10 | 38.04 | 37.10 | 38.01 | 143,697 | +0.79(+2.13%) |
Oct 20, 2021 | 36.29 | 37.27 | 36.12 | 37.21 | 61,563 | +0.89(+2.45%) |
Oct 19, 2021 | 36.74 | 36.74 | 35.92 | 36.32 | 61,146 | +0.10(+0.29%) |
Oct 18, 2021 | 36.58 | 36.72 | 36.03 | 36.22 | 70,874 | -0.50(-1.36%) |
Oct 15, 2021 | 37.83 | 37.83 | 36.60 | 36.72 | 111,467 | -0.74(-1.97%) |
Oct 14, 2021 | 37.81 | 37.97 | 37.36 | 37.46 | 90,324 | +0.00(+0.00%) |
Oct 13, 2021 | 37.16 | 37.50 | 36.50 | 37.46 | 65,734 | +0.27(+0.74%) |
Oct 12, 2021 | 36.98 | 37.38 | 36.87 | 37.18 | 66,785 | +0.09(+0.23%) |
Oct 11, 2021 | 37.18 | 37.54 | 36.81 | 37.10 | 40,887 | +0.12(+0.33%) |
Oct 08, 2021 | 36.75 | 37.37 | 36.60 | 36.98 | 69,536 | -0.04(-0.10%) |
Oct 07, 2021 | 35.90 | 37.33 | 35.84 | 37.01 | 143,804 | +1.97(+5.61%) |
Oct 06, 2021 | 34.51 | 35.13 | 34.37 | 35.05 | 83,438 | +0.06(+0.16%) |
Oct 05, 2021 | 35.63 | 35.83 | 34.69 | 34.99 | 142,474 | -0.46(-1.31%) |
Oct 04, 2021 | 36.39 | 36.72 | 35.19 | 35.45 | 174,657 | -0.95(-2.62%) |
Oct 01, 2021 | 35.78 | 36.63 | 35.29 | 36.41 | 198,972 | +0.69(+1.93%) |
Sep 30, 2021 | 36.30 | 36.64 | 35.42 | 35.72 | 203,871 | -0.38(-1.05%) |
Sep 29, 2021 | 36.53 | 36.83 | 36.01 | 36.10 | 136,879 | -0.24(-0.65%) |
Sep 28, 2021 | 37.57 | 37.89 | 36.17 | 36.33 | 140,083 | -1.19(-3.17%) |
Sep 27, 2021 | 36.16 | 38.19 | 36.16 | 37.52 | 157,979 | +1.63(+4.53%) |
Sep 24, 2021 | 36.05 | 36.53 | 35.60 | 35.90 | 167,010 | -0.19(-0.52%) |
Sep 23, 2021 | 36.15 | 36.82 | 35.85 | 36.09 | 182,751 | +0.09(+0.26%) |
Sep 22, 2021 | 36.29 | 37.98 | 35.95 | 35.99 | 406,242 | +0.06(+0.16%) |
Sep 21, 2021 | 35.21 | 36.48 | 32.02 | 35.94 | 567,709 | -1.33(-3.58%) |
Sep 20, 2021 | 37.32 | 37.67 | 35.91 | 37.27 | 155,186 | -0.92(-2.40%) |
Sep 17, 2021 | 38.39 | 38.59 | 37.85 | 38.19 | 523,286 | -0.11(-0.30%) |
Sep 16, 2021 | 39.37 | 39.37 | 38.26 | 38.30 | 118,778 | -0.71(-1.82%) |
Sep 15, 2021 | 38.94 | 39.12 | 38.48 | 39.01 | 107,126 | +0.14(+0.36%) |
Sep 14, 2021 | 39.61 | 39.86 | 38.61 | 38.87 | 133,817 | -0.45(-1.15%) |
Sep 13, 2021 | 39.23 | 39.37 | 38.76 | 39.32 | 102,445 | +0.75(+1.94%) |
Sep 10, 2021 | 39.58 | 39.93 | 38.51 | 38.57 | 90,128 | -0.78(-1.97%) |
Sep 09, 2021 | 39.50 | 39.79 | 39.35 | 39.35 | 184,357 | -0.19(-0.48%) |
Sep 08, 2021 | 39.88 | 40.07 | 39.14 | 39.54 | 90,776 | -0.53(-1.32%) |
Sep 07, 2021 | 41.04 | 41.04 | 39.89 | 40.07 | 128,158 | -1.09(-2.64%) |
Sep 03, 2021 | 41.27 | 41.40 | 41.03 | 41.15 | 89,116 | -0.04(-0.09%) |
Sep 02, 2021 | 41.10 | 41.31 | 39.96 | 41.19 | 73,120 | +0.33(+0.81%) |
Sep 01, 2021 | 40.67 | 41.00 | 39.89 | 40.86 | 99,586 | +0.24(+0.58%) |
Aug 31, 2021 | 40.88 | 40.88 | 40.17 | 40.62 | 91,758 | -0.13(-0.32%) |
Aug 30, 2021 | 41.38 | 41.48 | 40.70 | 40.76 | 95,792 | -0.56(-1.35%) |
Aug 27, 2021 | 39.97 | 41.40 | 39.97 | 41.31 | 98,520 | +1.46(+3.68%) |
Aug 26, 2021 | 40.00 | 40.27 | 39.72 | 39.85 | 76,778 | -0.28(-0.71%) |
Aug 25, 2021 | 39.81 | 40.64 | 39.81 | 40.13 | 74,872 | +0.27(+0.69%) |
Aug 24, 2021 | 39.68 | 40.09 | 39.27 | 39.86 | 68,669 | +0.29(+0.74%) |
Aug 23, 2021 | 39.28 | 39.70 | 39.08 | 39.57 | 61,678 | +0.47(+1.21%) |
Aug 20, 2021 | 38.17 | 39.23 | 38.11 | 39.09 | 100,963 | +0.77(+2.02%) |
Aug 19, 2021 | 37.78 | 38.36 | 37.57 | 38.32 | 84,436 | +0.00(+0.00%) |
Aug 18, 2021 | 38.60 | 39.17 | 38.11 | 38.32 | 73,154 | -0.51(-1.31%) |
Aug 17, 2021 | 39.42 | 39.69 | 38.16 | 38.83 | 104,686 | -0.70(-1.77%) |
Aug 16, 2021 | 39.40 | 40.10 | 39.18 | 39.53 | 83,593 | +0.10(+0.26%) |
Aug 13, 2021 | 39.32 | 39.60 | 39.10 | 39.42 | 46,728 | -0.03(-0.07%) |
Aug 12, 2021 | 40.04 | 40.18 | 39.34 | 39.45 | 73,488 | -0.45(-1.14%) |
Aug 11, 2021 | 39.21 | 39.96 | 38.91 | 39.91 | 72,961 | +0.86(+2.20%) |
Aug 10, 2021 | 38.10 | 39.11 | 38.10 | 39.05 | 86,655 | +0.94(+2.46%) |
Aug 09, 2021 | 38.29 | 38.59 | 37.78 | 38.11 | 77,676 | -0.17(-0.44%) |
Aug 06, 2021 | 37.90 | 38.38 | 37.90 | 38.28 | 66,675 | +0.85(+2.27%) |
Aug 05, 2021 | 37.18 | 37.79 | 36.81 | 37.43 | 97,132 | +0.85(+2.33%) |
Aug 04, 2021 | 37.19 | 37.32 | 36.35 | 36.58 | 106,722 | -0.80(-2.15%) |
Aug 03, 2021 | 37.24 | 37.50 | 36.52 | 37.38 | 146,097 | +0.15(+0.41%) |