Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.03 | 38.04 | 38.01 | 38.03 | 2,832,659 | -0.02(-0.04%) |
Oct 28, 2021 | 38.02 | 38.05 | 38.01 | 38.05 | 1,407,243 | +0.04(+0.11%) |
Oct 27, 2021 | 38.03 | 38.04 | 37.98 | 38.01 | 2,108,068 | -0.01(-0.02%) |
Oct 26, 2021 | 38.03 | 37.99 | 38.02 | 2,602,654 | +0.02(+0.04%) | |
Oct 25, 2021 | 38.02 | 38.03 | 38.00 | 38.00 | 2,889,253 | -0.02(-0.07%) |
Oct 22, 2021 | 37.99 | 38.03 | 37.99 | 38.03 | 1,054,990 | +0.02(+0.07%) |
Oct 21, 2021 | 38.03 | 38.03 | 37.99 | 38.00 | 2,237,885 | -0.01(-0.02%) |
Oct 20, 2021 | 38.00 | 38.03 | 37.99 | 38.01 | 3,052,098 | +0.02(+0.07%) |
Oct 19, 2021 | 37.98 | 38.00 | 37.97 | 37.98 | 1,519,521 | +0.02(+0.07%) |
Oct 18, 2021 | 38.01 | 38.01 | 37.96 | 37.96 | 2,841,180 | -0.05(-0.13%) |
Oct 15, 2021 | 38.03 | 38.05 | 38.00 | 38.01 | 1,515,651 | +0.00(+0.00%) |
Oct 14, 2021 | 37.98 | 38.03 | 37.96 | 38.01 | 2,154,556 | +0.04(+0.11%) |
Oct 13, 2021 | 38.02 | 38.02 | 37.94 | 37.97 | 3,125,121 | -0.02(-0.04%) |
Oct 12, 2021 | 38.04 | 38.05 | 37.97 | 37.98 | 1,475,114 | -0.01(-0.02%) |
Oct 11, 2021 | 38.05 | 38.07 | 37.96 | 37.99 | 1,101,025 | -0.02(-0.07%) |
Oct 08, 2021 | 38.00 | 38.03 | 37.97 | 38.02 | 2,736,018 | +0.02(+0.07%) |
Oct 07, 2021 | 38.03 | 38.03 | 37.98 | 37.99 | 2,245,080 | +0.03(+0.09%) |
Oct 06, 2021 | 37.99 | 38.01 | 37.94 | 37.96 | 2,120,162 | -0.04(-0.11%) |
Oct 05, 2021 | 38.04 | 38.06 | 38.00 | 38.00 | 2,094,421 | -0.02(-0.04%) |
Oct 04, 2021 | 38.05 | 38.06 | 38.00 | 38.02 | 1,377,915 | -0.05(-0.13%) |
Oct 01, 2021 | 38.11 | 38.11 | 38.01 | 38.07 | 4,298,257 | +0.07(+0.20%) |
Sep 30, 2021 | 38.05 | 38.08 | 37.98 | 37.99 | 2,516,574 | -0.07(-0.20%) |
Sep 29, 2021 | 38.03 | 38.08 | 37.98 | 38.07 | 5,436,095 | +0.07(+0.17%) |
Sep 28, 2021 | 38.03 | 38.03 | 37.96 | 38.00 | 1,712,451 | -0.02(-0.07%) |
Sep 27, 2021 | 38.03 | 38.03 | 38.00 | 38.03 | 1,126,749 | +0.01(+0.02%) |
Sep 24, 2021 | 37.98 | 38.03 | 37.97 | 38.02 | 1,759,741 | +0.04(+0.11%) |
Sep 23, 2021 | 38.01 | 38.06 | 37.97 | 37.98 | 1,379,555 | +0.01(+0.02%) |
Sep 22, 2021 | 37.95 | 38.00 | 37.93 | 37.97 | 1,678,184 | +0.04(+0.11%) |
Sep 21, 2021 | 37.95 | 37.98 | 37.90 | 37.93 | 1,102,771 | -0.02(-0.07%) |
Sep 20, 2021 | 37.87 | 37.95 | 37.85 | 37.95 | 1,108,262 | -0.01(-0.02%) |
Sep 17, 2021 | 37.96 | 37.97 | 37.94 | 37.96 | 967,250 | +0.00(+0.00%) |
Sep 16, 2021 | 37.96 | 37.99 | 37.94 | 37.96 | 864,866 | +0.01(+0.02%) |
Sep 15, 2021 | 37.91 | 37.97 | 37.91 | 37.95 | 2,938,124 | +0.06(+0.15%) |
Sep 14, 2021 | 37.90 | 37.90 | 37.84 | 37.89 | 1,550,691 | +0.02(+0.04%) |
Sep 13, 2021 | 37.87 | 37.90 | 37.84 | 37.88 | 2,124,006 | +0.03(+0.09%) |
Sep 10, 2021 | 37.89 | 37.91 | 37.84 | 37.84 | 2,033,547 | -0.02(-0.04%) |
Sep 09, 2021 | 37.87 | 37.89 | 37.84 | 37.86 | 864,306 | -0.01(-0.02%) |
Sep 08, 2021 | 37.88 | 37.89 | 37.83 | 37.87 | 2,970,839 | +0.02(+0.04%) |
Sep 07, 2021 | 37.89 | 37.93 | 37.83 | 37.85 | 2,234,429 | -0.05(-0.13%) |
Sep 03, 2021 | 37.87 | 37.90 | 37.85 | 37.90 | 1,454,549 | +0.03(+0.09%) |
Sep 02, 2021 | 37.89 | 37.90 | 37.84 | 37.87 | 2,643,578 | +0.00(+0.00%) |
Sep 01, 2021 | 37.89 | 37.89 | 37.82 | 37.87 | 3,676,719 | +0.06(+0.15%) |
Aug 31, 2021 | 37.82 | 37.82 | 37.78 | 37.81 | 3,196,870 | +0.03(+0.09%) |
Aug 30, 2021 | 37.77 | 37.82 | 37.75 | 37.78 | 4,151,650 | +0.00(+0.00%) |
Aug 27, 2021 | 37.72 | 37.81 | 37.72 | 37.78 | 1,981,582 | +0.06(+0.15%) |
Aug 26, 2021 | 37.77 | 37.77 | 37.72 | 37.72 | 2,541,837 | -0.01(-0.02%) |
Aug 25, 2021 | 37.75 | 37.80 | 37.71 | 37.73 | 3,914,412 | +0.01(+0.02%) |
Aug 24, 2021 | 37.68 | 37.73 | 37.65 | 37.72 | 3,618,968 | +0.06(+0.15%) |
Aug 23, 2021 | 37.62 | 37.70 | 37.59 | 37.66 | 4,247,716 | +0.08(+0.22%) |
Aug 20, 2021 | 37.63 | 37.63 | 37.58 | 37.58 | 1,350,312 | -0.02(-0.07%) |
Aug 19, 2021 | 37.63 | 37.66 | 37.61 | 37.61 | 2,189,757 | -0.02(-0.07%) |
Aug 18, 2021 | 37.64 | 37.64 | 37.59 | 37.63 | 2,464,730 | +0.01(+0.02%) |
Aug 17, 2021 | 37.63 | 37.66 | 37.59 | 37.62 | 3,371,997 | +0.02(+0.07%) |
Aug 16, 2021 | 37.63 | 37.63 | 37.58 | 37.60 | 910,328 | +0.01(+0.02%) |
Aug 13, 2021 | 37.61 | 37.64 | 37.58 | 37.59 | 2,071,045 | +0.00(+0.00%) |
Aug 12, 2021 | 37.61 | 37.61 | 37.58 | 37.59 | 1,575,360 | +0.01(+0.02%) |
Aug 11, 2021 | 37.61 | 37.61 | 37.58 | 37.58 | 2,646,373 | +0.02(+0.04%) |
Aug 10, 2021 | 37.61 | 37.61 | 37.56 | 37.56 | 1,025,084 | -0.02(-0.07%) |
Aug 09, 2021 | 37.59 | 37.60 | 37.57 | 37.59 | 2,547,838 | +0.02(+0.04%) |
Aug 06, 2021 | 37.56 | 37.60 | 37.53 | 37.57 | 4,108,467 | +0.05(+0.13%) |
Aug 05, 2021 | 37.54 | 37.57 | 37.52 | 37.52 | 1,474,142 | -0.02(-0.04%) |
Aug 04, 2021 | 37.52 | 37.56 | 37.51 | 37.54 | 1,588,525 | +0.02(+0.04%) |
Aug 03, 2021 | 37.56 | 37.56 | 37.48 | 37.52 | 1,817,550 | -0.02(-0.04%) |