Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.37 | 38.88 | 38.04 | 38.22 | 2,133,071 | -0.22(-0.57%) |
Oct 28, 2021 | 38.23 | 38.48 | 38.04 | 38.44 | 1,137,576 | +0.53(+1.39%) |
Oct 27, 2021 | 37.29 | 38.37 | 36.74 | 37.91 | 1,764,369 | +0.57(+1.52%) |
Oct 26, 2021 | 38.66 | 37.15 | 37.35 | 2,081,555 | -1.23(-3.19%) | |
Oct 25, 2021 | 38.50 | 38.75 | 38.14 | 38.58 | 1,574,459 | +0.35(+0.91%) |
Oct 22, 2021 | 39.20 | 39.41 | 38.21 | 38.23 | 1,391,675 | -0.76(-1.96%) |
Oct 21, 2021 | 38.80 | 39.09 | 38.46 | 38.99 | 1,442,121 | +0.17(+0.44%) |
Oct 20, 2021 | 38.00 | 39.25 | 37.83 | 38.82 | 3,065,707 | -0.03(-0.09%) |
Oct 19, 2021 | 39.01 | 39.36 | 38.75 | 38.86 | 2,157,074 | -0.07(-0.17%) |
Oct 18, 2021 | 39.65 | 39.65 | 38.55 | 38.92 | 3,464,096 | -0.96(-2.40%) |
Oct 15, 2021 | 41.21 | 41.21 | 39.78 | 39.88 | 2,823,633 | -0.81(-2.00%) |
Oct 14, 2021 | 40.20 | 40.70 | 39.99 | 40.70 | 1,592,867 | +0.74(+1.85%) |
Oct 13, 2021 | 39.98 | 40.18 | 39.17 | 39.96 | 2,007,942 | -0.17(-0.42%) |
Oct 12, 2021 | 39.86 | 40.33 | 39.66 | 40.13 | 1,978,965 | +0.34(+0.85%) |
Oct 11, 2021 | 39.46 | 40.53 | 39.36 | 39.79 | 1,886,373 | +0.23(+0.58%) |
Oct 08, 2021 | 39.11 | 40.27 | 39.01 | 39.56 | 2,246,890 | +0.74(+1.90%) |
Oct 07, 2021 | 37.90 | 39.25 | 37.80 | 38.82 | 2,316,632 | +1.64(+4.40%) |
Oct 06, 2021 | 37.90 | 38.15 | 36.35 | 37.19 | 2,914,710 | -1.26(-3.27%) |
Oct 05, 2021 | 37.81 | 38.72 | 37.41 | 38.44 | 2,395,594 | +0.66(+1.75%) |
Oct 04, 2021 | 37.38 | 37.97 | 37.30 | 37.78 | 2,245,034 | +0.61(+1.64%) |
Oct 01, 2021 | 37.01 | 37.52 | 36.50 | 37.17 | 1,289,869 | +0.53(+1.43%) |
Sep 30, 2021 | 37.58 | 37.71 | 36.63 | 36.64 | 2,024,228 | -0.87(-2.33%) |
Sep 29, 2021 | 37.93 | 38.25 | 37.20 | 37.52 | 1,256,798 | -0.42(-1.10%) |
Sep 28, 2021 | 37.91 | 38.21 | 37.27 | 37.93 | 2,845,380 | +0.38(+1.02%) |
Sep 27, 2021 | 37.13 | 38.01 | 37.13 | 37.55 | 2,365,778 | +0.38(+1.03%) |
Sep 24, 2021 | 37.18 | 37.88 | 36.94 | 37.17 | 2,261,435 | +0.06(+0.16%) |
Sep 23, 2021 | 36.76 | 37.90 | 36.47 | 37.11 | 3,472,742 | +0.90(+2.48%) |
Sep 22, 2021 | 35.78 | 36.60 | 35.71 | 36.21 | 2,099,865 | +0.97(+2.74%) |
Sep 21, 2021 | 35.21 | 35.54 | 34.74 | 35.24 | 3,036,547 | +0.17(+0.48%) |
Sep 20, 2021 | 34.46 | 35.09 | 34.16 | 35.07 | 2,881,380 | -1.32(-3.63%) |
Sep 17, 2021 | 36.38 | 36.65 | 35.80 | 36.40 | 4,254,498 | -0.26(-0.72%) |
Sep 16, 2021 | 36.88 | 36.92 | 35.78 | 36.66 | 2,654,981 | -0.42(-1.14%) |
Sep 15, 2021 | 36.60 | 37.18 | 36.33 | 37.08 | 1,814,888 | +0.66(+1.82%) |
Sep 14, 2021 | 37.26 | 37.36 | 36.22 | 36.42 | 1,749,933 | -0.70(-1.87%) |
Sep 13, 2021 | 36.78 | 37.33 | 36.52 | 37.12 | 1,764,469 | +0.77(+2.12%) |
Sep 10, 2021 | 36.38 | 36.63 | 36.07 | 36.35 | 1,714,961 | +0.22(+0.61%) |
Sep 09, 2021 | 35.57 | 36.41 | 35.52 | 36.13 | 1,868,865 | +0.31(+0.85%) |
Sep 08, 2021 | 36.29 | 36.42 | 35.49 | 35.82 | 1,268,930 | -0.70(-1.90%) |
Sep 07, 2021 | 36.46 | 36.96 | 36.30 | 36.52 | 1,324,803 | -0.07(-0.19%) |
Sep 03, 2021 | 36.87 | 36.89 | 36.48 | 36.58 | 1,123,034 | -0.21(-0.58%) |
Sep 02, 2021 | 36.19 | 36.80 | 35.82 | 36.80 | 1,991,765 | +0.70(+1.95%) |
Sep 01, 2021 | 36.15 | 36.27 | 35.49 | 36.09 | 2,002,285 | -0.10(-0.28%) |
Aug 31, 2021 | 36.38 | 36.62 | 36.08 | 36.19 | 2,807,661 | -0.09(-0.26%) |
Aug 30, 2021 | 36.89 | 36.92 | 36.29 | 36.29 | 1,318,255 | -0.45(-1.22%) |
Aug 27, 2021 | 36.08 | 36.88 | 35.92 | 36.73 | 1,710,602 | +0.81(+2.26%) |
Aug 26, 2021 | 36.30 | 36.46 | 35.73 | 35.92 | 1,851,672 | -0.52(-1.41%) |
Aug 25, 2021 | 36.84 | 37.11 | 36.19 | 36.44 | 2,107,262 | -0.21(-0.58%) |
Aug 24, 2021 | 36.06 | 36.76 | 35.92 | 36.65 | 2,140,094 | +0.84(+2.33%) |
Aug 23, 2021 | 36.12 | 36.12 | 35.77 | 35.81 | 3,063,904 | -0.07(-0.19%) |
Aug 20, 2021 | 35.53 | 35.98 | 35.30 | 35.88 | 1,838,059 | -0.03(-0.09%) |
Aug 19, 2021 | 36.86 | 36.91 | 35.67 | 35.92 | 2,015,698 | -1.47(-3.93%) |
Aug 18, 2021 | 37.59 | 38.04 | 37.36 | 37.38 | 1,335,696 | -0.36(-0.96%) |
Aug 17, 2021 | 37.93 | 38.15 | 37.00 | 37.75 | 2,336,744 | -0.77(-2.00%) |
Aug 16, 2021 | 38.12 | 38.61 | 37.70 | 38.52 | 1,630,449 | -0.01(-0.02%) |
Aug 13, 2021 | 39.15 | 39.36 | 38.44 | 38.53 | 1,227,953 | -0.56(-1.43%) |
Aug 12, 2021 | 39.53 | 39.93 | 38.87 | 39.08 | 1,645,744 | -0.45(-1.13%) |
Aug 11, 2021 | 38.75 | 39.64 | 38.36 | 39.53 | 1,782,547 | +0.79(+2.05%) |
Aug 10, 2021 | 38.38 | 38.77 | 38.04 | 38.74 | 1,573,159 | +0.24(+0.61%) |
Aug 09, 2021 | 38.32 | 38.86 | 37.90 | 38.50 | 2,122,098 | +0.03(+0.09%) |
Aug 06, 2021 | 39.28 | 39.61 | 38.41 | 38.47 | 3,373,434 | -0.83(-2.11%) |
Aug 05, 2021 | 39.83 | 40.27 | 39.18 | 39.29 | 1,918,018 | -0.20(-0.51%) |
Aug 04, 2021 | 41.69 | 41.84 | 39.39 | 39.50 | 3,503,739 | -2.20(-5.27%) |
Aug 03, 2021 | 41.32 | 41.90 | 40.73 | 41.69 | 2,393,300 | +0.48(+1.17%) |