Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 38.08 | 38.64 | 37.59 | 38.07 | 800,335 | -0.12(-0.31%) |
Oct 28, 2021 | 37.57 | 38.67 | 37.35 | 38.19 | 476,735 | +0.77(+2.06%) |
Oct 27, 2021 | 38.40 | 38.85 | 37.34 | 37.42 | 1,093,960 | -1.06(-2.75%) |
Oct 26, 2021 | 38.81 | 38.40 | 38.48 | 561,655 | +0.04(+0.10%) | |
Oct 25, 2021 | 38.93 | 39.08 | 38.35 | 38.44 | 739,891 | -0.43(-1.11%) |
Oct 22, 2021 | 38.92 | 39.18 | 38.55 | 38.87 | 462,823 | +0.04(+0.10%) |
Oct 21, 2021 | 38.24 | 39.34 | 38.24 | 38.83 | 377,970 | +0.66(+1.73%) |
Oct 20, 2021 | 39.00 | 39.03 | 38.08 | 38.17 | 956,975 | -0.59(-1.52%) |
Oct 19, 2021 | 37.47 | 38.76 | 37.40 | 38.76 | 697,269 | +1.65(+4.45%) |
Oct 18, 2021 | 37.34 | 37.57 | 36.77 | 37.11 | 821,919 | -0.66(-1.75%) |
Oct 15, 2021 | 38.95 | 39.01 | 37.69 | 37.77 | 574,969 | -0.65(-1.69%) |
Oct 14, 2021 | 36.98 | 38.67 | 36.91 | 38.42 | 733,190 | +1.52(+4.12%) |
Oct 13, 2021 | 36.90 | 37.48 | 36.68 | 36.90 | 629,474 | +0.33(+0.90%) |
Oct 12, 2021 | 37.51 | 37.63 | 36.48 | 36.57 | 730,491 | -0.65(-1.75%) |
Oct 11, 2021 | 36.95 | 38.10 | 36.95 | 37.22 | 752,136 | -0.24(-0.64%) |
Oct 08, 2021 | 38.59 | 38.63 | 37.42 | 37.46 | 1,569,804 | -1.13(-2.93%) |
Oct 07, 2021 | 39.06 | 39.42 | 38.51 | 38.59 | 796,811 | -0.40(-1.03%) |
Oct 06, 2021 | 39.59 | 39.87 | 38.82 | 38.99 | 638,938 | -0.80(-2.01%) |
Oct 05, 2021 | 39.91 | 40.94 | 39.41 | 39.79 | 812,031 | -0.24(-0.60%) |
Oct 04, 2021 | 40.63 | 41.20 | 39.61 | 40.03 | 795,698 | -0.72(-1.77%) |
Oct 01, 2021 | 40.50 | 41.15 | 39.50 | 40.75 | 721,623 | +0.07(+0.17%) |
Sep 30, 2021 | 39.91 | 41.21 | 39.61 | 40.68 | 997,293 | +1.03(+2.60%) |
Sep 29, 2021 | 38.79 | 39.71 | 38.47 | 39.65 | 697,943 | +1.12(+2.91%) |
Sep 28, 2021 | 39.93 | 39.93 | 38.38 | 38.53 | 680,754 | -1.62(-4.03%) |
Sep 27, 2021 | 40.14 | 40.69 | 39.51 | 40.15 | 710,868 | -0.14(-0.35%) |
Sep 24, 2021 | 41.62 | 41.69 | 40.27 | 40.29 | 715,823 | -1.68(-4.00%) |
Sep 23, 2021 | 41.56 | 42.07 | 41.37 | 41.97 | 694,415 | +0.54(+1.30%) |
Sep 22, 2021 | 41.22 | 42.16 | 41.13 | 41.43 | 673,557 | +0.26(+0.63%) |
Sep 21, 2021 | 41.32 | 42.20 | 41.15 | 41.17 | 626,836 | -0.06(-0.15%) |
Sep 20, 2021 | 41.11 | 41.71 | 40.84 | 41.23 | 779,725 | -0.81(-1.93%) |
Sep 17, 2021 | 42.56 | 42.68 | 41.55 | 42.04 | 2,400,116 | -0.01(-0.02%) |
Sep 16, 2021 | 41.24 | 42.20 | 41.09 | 42.05 | 636,889 | +0.80(+1.94%) |
Sep 15, 2021 | 41.35 | 41.90 | 41.11 | 41.25 | 567,417 | -0.15(-0.36%) |
Sep 14, 2021 | 41.21 | 42.37 | 41.21 | 41.40 | 714,992 | +0.42(+1.02%) |
Sep 13, 2021 | 41.45 | 41.72 | 40.63 | 40.98 | 571,704 | -0.26(-0.63%) |
Sep 10, 2021 | 41.60 | 41.95 | 40.47 | 41.24 | 697,785 | -0.05(-0.12%) |
Sep 09, 2021 | 41.89 | 42.53 | 41.13 | 41.29 | 776,171 | -0.76(-1.81%) |
Sep 08, 2021 | 43.38 | 43.38 | 41.72 | 42.05 | 485,936 | -0.89(-2.07%) |
Sep 07, 2021 | 42.00 | 43.17 | 41.87 | 42.94 | 975,424 | +0.72(+1.71%) |
Sep 03, 2021 | 42.50 | 42.88 | 42.01 | 42.22 | 535,860 | -0.59(-1.38%) |
Sep 02, 2021 | 42.25 | 42.87 | 42.01 | 42.81 | 630,198 | +0.80(+1.90%) |
Sep 01, 2021 | 42.39 | 42.70 | 41.93 | 42.01 | 698,017 | +0.02(+0.05%) |
Aug 31, 2021 | 42.07 | 42.29 | 41.60 | 41.99 | 989,486 | +0.03(+0.07%) |
Aug 30, 2021 | 42.23 | 42.45 | 41.75 | 41.96 | 650,272 | -0.05(-0.12%) |
Aug 27, 2021 | 40.44 | 42.52 | 40.44 | 42.01 | 1,097,451 | +1.72(+4.27%) |
Aug 26, 2021 | 40.95 | 41.15 | 40.00 | 40.29 | 740,189 | -0.73(-1.78%) |
Aug 25, 2021 | 40.38 | 41.20 | 40.14 | 41.02 | 561,431 | +0.57(+1.41%) |
Aug 24, 2021 | 40.85 | 40.94 | 40.12 | 40.45 | 667,220 | -0.25(-0.61%) |
Aug 23, 2021 | 39.93 | 41.32 | 39.75 | 40.70 | 904,014 | +1.15(+2.91%) |
Aug 20, 2021 | 38.45 | 40.04 | 38.35 | 39.55 | 669,398 | +1.08(+2.81%) |
Aug 19, 2021 | 39.40 | 39.43 | 37.80 | 38.47 | 998,232 | -1.05(-2.66%) |
Aug 18, 2021 | 40.58 | 40.98 | 39.45 | 39.52 | 573,040 | -1.20(-2.95%) |
Aug 17, 2021 | 40.83 | 41.20 | 40.31 | 40.72 | 589,074 | -0.55(-1.33%) |
Aug 16, 2021 | 41.29 | 41.71 | 40.80 | 41.27 | 299,421 | -0.20(-0.48%) |
Aug 13, 2021 | 41.68 | 42.18 | 41.17 | 41.47 | 482,350 | -0.12(-0.29%) |
Aug 12, 2021 | 40.81 | 41.86 | 39.92 | 41.59 | 924,676 | +0.84(+2.06%) |
Aug 11, 2021 | 41.34 | 41.41 | 40.05 | 40.75 | 739,678 | -0.49(-1.19%) |
Aug 10, 2021 | 46.11 | 46.19 | 39.84 | 41.24 | 1,944,867 | +0.80(+1.98%) |
Aug 09, 2021 | 40.58 | 40.83 | 40.07 | 40.44 | 803,662 | -0.06(-0.15%) |
Aug 06, 2021 | 40.67 | 40.67 | 39.78 | 40.50 | 813,443 | +0.08(+0.20%) |
Aug 05, 2021 | 40.29 | 40.68 | 40.05 | 40.42 | 783,935 | +0.28(+0.70%) |
Aug 04, 2021 | 40.00 | 40.92 | 39.75 | 40.14 | 544,309 | -0.16(-0.40%) |
Aug 03, 2021 | 40.50 | 40.67 | 39.96 | 40.30 | 529,987 | -0.25(-0.62%) |