Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.56 | 38.59 | 38.36 | 38.54 | 5,974 | +0.10(+0.26%) |
Oct 28, 2021 | 38.39 | 38.44 | 38.27 | 38.44 | 2,521 | +0.54(+1.44%) |
Oct 27, 2021 | 38.27 | 38.28 | 37.89 | 37.89 | 2,672 | -0.66(-1.72%) |
Oct 26, 2021 | 39.46 | 38.56 | 38.56 | 4,787 | -0.40(-1.03%) | |
Oct 25, 2021 | 40.58 | 40.58 | 38.81 | 38.96 | 3,914 | +0.29(+0.76%) |
Oct 22, 2021 | 38.59 | 38.83 | 38.52 | 38.66 | 4,789 | +0.14(+0.36%) |
Oct 21, 2021 | 38.57 | 38.57 | 38.45 | 38.53 | 1,466 | +0.08(+0.20%) |
Oct 20, 2021 | 38.55 | 38.59 | 38.42 | 38.45 | 6,205 | +0.22(+0.56%) |
Oct 19, 2021 | 38.48 | 38.54 | 38.23 | 38.23 | 2,141 | +0.02(+0.05%) |
Oct 18, 2021 | 38.08 | 38.29 | 37.96 | 38.21 | 9,321 | +0.10(+0.26%) |
Oct 15, 2021 | 38.54 | 38.56 | 38.11 | 38.11 | 11,543 | -0.08(-0.21%) |
Oct 14, 2021 | 38.00 | 38.19 | 38.00 | 38.19 | 1,876 | +0.58(+1.54%) |
Oct 13, 2021 | 37.45 | 37.61 | 37.45 | 37.61 | 36,964 | -0.01(-0.02%) |
Oct 12, 2021 | 37.67 | 37.69 | 37.55 | 37.62 | 5,161 | +0.14(+0.36%) |
Oct 11, 2021 | 38.18 | 38.18 | 37.49 | 37.49 | 2,139 | -0.20(-0.52%) |
Oct 08, 2021 | 37.79 | 37.82 | 37.68 | 37.68 | 1,634 | -0.30(-0.78%) |
Oct 07, 2021 | 37.92 | 38.08 | 37.87 | 37.98 | 2,019 | +0.92(+2.49%) |
Oct 06, 2021 | 36.85 | 37.06 | 36.85 | 37.06 | 571 | -0.48(-1.28%) |
Oct 05, 2021 | 37.87 | 37.87 | 37.49 | 37.54 | 1,593 | +0.24(+0.63%) |
Oct 04, 2021 | 37.47 | 37.47 | 37.30 | 37.30 | 1,805 | -0.25(-0.65%) |
Oct 01, 2021 | 37.77 | 37.77 | 37.55 | 37.55 | 1,511 | +0.58(+1.56%) |
Sep 30, 2021 | 37.40 | 37.40 | 36.97 | 36.97 | 8,649 | -0.43(-1.15%) |
Sep 29, 2021 | 37.51 | 37.53 | 37.40 | 37.40 | 2,398 | -0.04(-0.10%) |
Sep 28, 2021 | 37.44 | 37.53 | 37.44 | 37.44 | 1,240 | -0.65(-1.70%) |
Sep 27, 2021 | 38.07 | 38.19 | 38.07 | 38.08 | 9,213 | +0.43(+1.14%) |
Sep 24, 2021 | 37.70 | 37.76 | 37.65 | 37.65 | 1,226 | -0.03(-0.08%) |
Sep 23, 2021 | 37.69 | 37.91 | 37.68 | 37.68 | 1,837 | +0.57(+1.53%) |
Sep 22, 2021 | 36.97 | 37.27 | 36.97 | 37.12 | 2,893 | +0.49(+1.33%) |
Sep 21, 2021 | 36.59 | 36.74 | 36.59 | 36.63 | 1,490 | -0.03(-0.09%) |
Sep 20, 2021 | 36.52 | 36.52 | 36.30 | 36.66 | 2,741 | -0.62(-1.66%) |
Sep 17, 2021 | 37.28 | 37.30 | 37.28 | 37.28 | 1,024 | -0.32(-0.86%) |
Sep 16, 2021 | 37.52 | 37.65 | 37.44 | 37.61 | 2,150 | +0.13(+0.34%) |
Sep 15, 2021 | 37.47 | 37.49 | 37.43 | 37.48 | 4,510 | +0.06(+0.16%) |
Sep 14, 2021 | 37.27 | 37.50 | 37.27 | 37.42 | 2,137 | -0.19(-0.51%) |
Sep 13, 2021 | 37.48 | 37.62 | 37.48 | 37.61 | 1,963 | +0.15(+0.40%) |
Sep 10, 2021 | 37.93 | 37.93 | 37.46 | 37.46 | 1,011 | -0.34(-0.89%) |
Sep 09, 2021 | 37.93 | 38.03 | 37.80 | 37.80 | 546 | -0.04(-0.12%) |
Sep 08, 2021 | 37.74 | 37.88 | 37.71 | 37.84 | 2,594 | -0.23(-0.62%) |
Sep 07, 2021 | 38.45 | 38.46 | 38.08 | 38.08 | 2,505 | -0.32(-0.84%) |
Sep 03, 2021 | 38.33 | 38.40 | 38.33 | 38.40 | 1,073 | -0.23(-0.61%) |
Sep 02, 2021 | 38.72 | 38.72 | 38.63 | 38.63 | 1,423 | +0.19(+0.48%) |
Sep 01, 2021 | 38.16 | 38.48 | 38.16 | 38.45 | 1,535 | +0.22(+0.56%) |
Aug 31, 2021 | 38.10 | 38.30 | 38.10 | 38.23 | 5,319 | -0.17(-0.43%) |
Aug 30, 2021 | 38.33 | 38.40 | 38.33 | 38.40 | 791 | -0.07(-0.18%) |
Aug 27, 2021 | 38.20 | 38.47 | 38.20 | 38.47 | 1,222 | +0.87(+2.32%) |
Aug 26, 2021 | 37.68 | 37.78 | 37.56 | 37.60 | 1,560 | -0.31(-0.83%) |
Aug 25, 2021 | 38.03 | 38.05 | 37.91 | 37.91 | 26,925 | +0.10(+0.26%) |
Aug 24, 2021 | 37.94 | 37.94 | 37.64 | 37.81 | 8,162 | +0.42(+1.13%) |
Aug 23, 2021 | 37.26 | 37.40 | 37.26 | 37.39 | 3,484 | +0.41(+1.11%) |
Aug 20, 2021 | 36.47 | 36.98 | 36.44 | 36.98 | 2,330 | +0.51(+1.41%) |
Aug 19, 2021 | 37.29 | 37.29 | 36.40 | 36.47 | 78,478 | -0.36(-0.99%) |
Aug 18, 2021 | 37.30 | 37.30 | 36.83 | 36.83 | 1,256 | -0.35(-0.95%) |
Aug 17, 2021 | 36.99 | 37.18 | 36.99 | 37.18 | 761 | -0.42(-1.13%) |
Aug 16, 2021 | 37.48 | 37.68 | 37.48 | 37.61 | 1,040 | -0.19(-0.51%) |
Aug 13, 2021 | 37.89 | 37.96 | 37.80 | 37.80 | 1,638 | -0.23(-0.60%) |
Aug 12, 2021 | 38.02 | 38.03 | 37.93 | 38.03 | 1,053 | -0.08(-0.22%) |
Aug 11, 2021 | 37.75 | 38.11 | 37.75 | 38.11 | 3,424 | +0.26(+0.68%) |
Aug 10, 2021 | 37.91 | 37.91 | 37.83 | 37.85 | 1,341 | +0.11(+0.29%) |
Aug 09, 2021 | 37.65 | 37.78 | 37.65 | 37.74 | 1,217 | -0.07(-0.18%) |
Aug 06, 2021 | 37.87 | 37.91 | 37.80 | 37.81 | 5,048 | +0.15(+0.39%) |
Aug 05, 2021 | 37.66 | 37.66 | 37.66 | 37.66 | 497 | +0.35(+0.94%) |
Aug 04, 2021 | 37.76 | 37.78 | 37.31 | 37.31 | 4,825 | -0.49(-1.29%) |
Aug 03, 2021 | 37.67 | 37.80 | 37.58 | 37.80 | 1,348 | +0.21(+0.55%) |