Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.40 | 38.84 | 38.22 | 38.40 | 2,233,960 | -0.08(-0.20%) |
Oct 28, 2021 | 37.63 | 38.48 | 37.55 | 38.47 | 2,666,446 | +0.83(+2.21%) |
Oct 27, 2021 | 38.63 | 38.61 | 37.57 | 37.64 | 1,539,613 | -0.70(-1.83%) |
Oct 26, 2021 | 38.21 | 38.50 | 38.34 | 936,284 | +0.23(+0.60%) | |
Oct 25, 2021 | 38.28 | 38.37 | 38.05 | 38.12 | 1,643,853 | -0.07(-0.17%) |
Oct 22, 2021 | 37.95 | 38.47 | 37.72 | 38.18 | 2,670,191 | +0.76(+2.02%) |
Oct 21, 2021 | 37.53 | 37.57 | 37.36 | 37.42 | 2,798,766 | +0.00(+0.00%) |
Oct 20, 2021 | 37.43 | 37.71 | 37.32 | 37.42 | 1,324,546 | +0.07(+0.18%) |
Oct 19, 2021 | 37.72 | 37.77 | 37.32 | 37.36 | 840,675 | -0.21(-0.55%) |
Oct 18, 2021 | 36.79 | 37.77 | 36.68 | 37.57 | 1,642,514 | +0.59(+1.59%) |
Oct 15, 2021 | 37.69 | 37.70 | 36.71 | 36.98 | 1,461,367 | -0.55(-1.46%) |
Oct 14, 2021 | 37.43 | 37.66 | 37.37 | 37.53 | 1,014,072 | +0.34(+0.92%) |
Oct 13, 2021 | 36.76 | 37.25 | 36.56 | 37.19 | 1,547,807 | +0.53(+1.44%) |
Oct 12, 2021 | 36.33 | 36.77 | 36.22 | 36.66 | 1,042,995 | +0.44(+1.20%) |
Oct 11, 2021 | 36.13 | 36.38 | 35.95 | 36.22 | 798,876 | +0.09(+0.26%) |
Oct 08, 2021 | 36.55 | 36.60 | 36.13 | 36.13 | 1,645,528 | -0.40(-1.09%) |
Oct 07, 2021 | 36.80 | 36.90 | 36.40 | 36.53 | 1,660,509 | -0.06(-0.15%) |
Oct 06, 2021 | 36.02 | 36.66 | 35.71 | 36.58 | 1,535,397 | +0.35(+0.97%) |
Oct 05, 2021 | 36.46 | 36.49 | 36.02 | 36.23 | 1,278,649 | -0.10(-0.29%) |
Oct 04, 2021 | 36.30 | 36.60 | 36.14 | 36.34 | 1,710,829 | -0.15(-0.41%) |
Oct 01, 2021 | 36.28 | 36.81 | 36.08 | 36.49 | 1,806,912 | +0.44(+1.21%) |
Sep 30, 2021 | 37.03 | 37.03 | 36.04 | 36.05 | 2,172,015 | -0.78(-2.13%) |
Sep 29, 2021 | 36.56 | 37.01 | 36.48 | 36.84 | 1,580,162 | +0.47(+1.30%) |
Sep 28, 2021 | 35.91 | 36.54 | 35.83 | 36.37 | 2,930,060 | -0.03(-0.08%) |
Sep 27, 2021 | 37.18 | 37.50 | 36.37 | 36.39 | 1,884,316 | -0.87(-2.33%) |
Sep 24, 2021 | 37.45 | 37.54 | 37.03 | 37.26 | 2,065,769 | -0.55(-1.45%) |
Sep 23, 2021 | 37.98 | 38.38 | 37.81 | 37.81 | 1,777,270 | -0.26(-0.67%) |
Sep 22, 2021 | 38.08 | 38.35 | 37.88 | 38.07 | 2,150,213 | +0.27(+0.73%) |
Sep 21, 2021 | 37.90 | 38.21 | 37.78 | 37.79 | 1,168,970 | +0.17(+0.45%) |
Sep 20, 2021 | 37.34 | 37.70 | 36.83 | 37.62 | 2,270,464 | +0.24(+0.63%) |
Sep 17, 2021 | 38.07 | 38.58 | 37.40 | 37.39 | 3,726,723 | -0.74(-1.93%) |
Sep 16, 2021 | 38.23 | 38.42 | 37.92 | 38.12 | 2,267,375 | -0.17(-0.44%) |
Sep 15, 2021 | 38.46 | 38.68 | 38.20 | 38.29 | 2,022,429 | -0.04(-0.10%) |
Sep 14, 2021 | 38.59 | 38.72 | 38.22 | 38.33 | 2,103,905 | -0.15(-0.39%) |
Sep 13, 2021 | 38.59 | 39.03 | 38.37 | 38.48 | 1,729,614 | +0.17(+0.44%) |
Sep 10, 2021 | 38.81 | 38.93 | 38.30 | 38.31 | 1,677,058 | -0.46(-1.19%) |
Sep 09, 2021 | 39.33 | 39.43 | 38.77 | 38.78 | 1,857,989 | -0.74(-1.86%) |
Sep 08, 2021 | 38.92 | 39.89 | 38.90 | 39.51 | 1,741,133 | +0.53(+1.36%) |
Sep 07, 2021 | 40.01 | 40.10 | 38.85 | 38.98 | 2,320,693 | -1.12(-2.80%) |
Sep 03, 2021 | 40.08 | 40.18 | 39.37 | 40.11 | 2,405,746 | -0.08(-0.21%) |
Sep 02, 2021 | 39.91 | 40.19 | 39.55 | 40.19 | 1,834,837 | +0.30(+0.76%) |
Sep 01, 2021 | 39.77 | 40.05 | 39.54 | 39.89 | 2,209,816 | +0.32(+0.81%) |
Aug 31, 2021 | 39.39 | 39.66 | 39.03 | 39.57 | 3,387,253 | +0.09(+0.22%) |
Aug 30, 2021 | 38.45 | 39.49 | 38.21 | 39.48 | 3,227,475 | +1.35(+3.54%) |
Aug 27, 2021 | 38.36 | 38.51 | 38.13 | 38.13 | 1,390,384 | -0.04(-0.10%) |
Aug 26, 2021 | 38.10 | 38.41 | 37.94 | 38.17 | 1,899,975 | +0.12(+0.32%) |
Aug 25, 2021 | 38.08 | 38.43 | 38.03 | 38.05 | 1,644,389 | -0.11(-0.30%) |
Aug 24, 2021 | 38.43 | 38.55 | 38.05 | 38.16 | 1,256,024 | -0.31(-0.81%) |
Aug 23, 2021 | 38.70 | 39.05 | 38.40 | 38.47 | 1,374,317 | -0.29(-0.75%) |
Aug 20, 2021 | 38.47 | 38.98 | 38.35 | 38.77 | 2,657,984 | +0.37(+0.96%) |
Aug 19, 2021 | 38.14 | 38.56 | 37.81 | 38.40 | 2,669,351 | +0.11(+0.30%) |
Aug 18, 2021 | 38.21 | 38.57 | 38.09 | 38.29 | 2,025,625 | +0.03(+0.07%) |
Aug 17, 2021 | 38.65 | 38.90 | 38.17 | 38.26 | 3,337,228 | -0.42(-1.07%) |
Aug 16, 2021 | 38.35 | 38.78 | 38.29 | 38.67 | 1,840,013 | +0.03(+0.07%) |
Aug 13, 2021 | 38.61 | 38.71 | 38.36 | 38.64 | 921,200 | +0.09(+0.22%) |
Aug 12, 2021 | 38.47 | 38.70 | 38.37 | 38.56 | 1,092,653 | +0.19(+0.49%) |
Aug 11, 2021 | 38.73 | 38.88 | 38.29 | 38.37 | 2,333,346 | -0.23(-0.59%) |
Aug 10, 2021 | 39.42 | 39.42 | 38.57 | 38.60 | 2,911,352 | -0.76(-1.94%) |
Aug 09, 2021 | 39.29 | 39.48 | 39.28 | 39.36 | 1,112,214 | -0.27(-0.69%) |
Aug 06, 2021 | 39.88 | 40.00 | 39.15 | 39.64 | 1,509,764 | -0.25(-0.62%) |
Aug 05, 2021 | 39.63 | 39.96 | 39.34 | 39.88 | 1,437,290 | +0.47(+1.20%) |
Aug 04, 2021 | 39.63 | 39.65 | 39.27 | 39.41 | 900,048 | -0.17(-0.43%) |
Aug 03, 2021 | 39.67 | 39.85 | 39.34 | 39.58 | 1,446,438 | -0.10(-0.26%) |