Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.05 | 39.18 | 37.88 | 38.14 | 1,052,645 | -0.90(-2.32%) |
Oct 28, 2021 | 38.93 | 39.31 | 38.45 | 39.05 | 669,265 | +0.10(+0.24%) |
Oct 27, 2021 | 40.15 | 40.36 | 38.77 | 38.95 | 819,566 | -1.33(-3.31%) |
Oct 26, 2021 | 39.94 | 40.29 | 771,762 | +0.43(+1.08%) | ||
Oct 25, 2021 | 39.90 | 40.49 | 39.52 | 39.86 | 491,604 | +0.10(+0.26%) |
Oct 22, 2021 | 39.52 | 40.02 | 39.31 | 39.75 | 420,866 | +0.12(+0.31%) |
Oct 21, 2021 | 39.72 | 40.02 | 39.25 | 39.63 | 723,676 | -0.32(-0.81%) |
Oct 20, 2021 | 39.44 | 40.44 | 39.09 | 39.95 | 600,578 | +0.52(+1.33%) |
Oct 19, 2021 | 40.18 | 40.23 | 39.16 | 39.43 | 698,878 | -0.49(-1.22%) |
Oct 18, 2021 | 39.89 | 40.21 | 39.61 | 39.91 | 530,952 | -0.33(-0.83%) |
Oct 15, 2021 | 40.48 | 40.69 | 40.02 | 40.25 | 518,259 | +0.24(+0.60%) |
Oct 14, 2021 | 40.08 | 40.31 | 39.55 | 40.01 | 604,608 | +0.20(+0.50%) |
Oct 13, 2021 | 39.70 | 39.96 | 39.00 | 39.81 | 637,620 | +0.10(+0.24%) |
Oct 12, 2021 | 39.51 | 39.97 | 39.10 | 39.72 | 305,950 | +0.14(+0.36%) |
Oct 11, 2021 | 40.05 | 40.52 | 39.49 | 39.57 | 433,358 | -0.29(-0.72%) |
Oct 08, 2021 | 39.96 | 40.19 | 39.47 | 39.86 | 445,069 | -0.05(-0.12%) |
Oct 07, 2021 | 40.19 | 40.33 | 39.69 | 39.91 | 791,128 | +0.12(+0.31%) |
Oct 06, 2021 | 38.76 | 39.81 | 38.29 | 39.78 | 582,650 | +0.58(+1.48%) |
Oct 05, 2021 | 38.84 | 39.52 | 38.18 | 39.20 | 588,083 | +0.50(+1.28%) |
Oct 04, 2021 | 39.76 | 40.18 | 38.71 | 38.71 | 880,006 | -1.06(-2.66%) |
Oct 01, 2021 | 37.95 | 39.87 | 37.70 | 39.76 | 738,217 | +2.30(+6.13%) |
Sep 30, 2021 | 38.03 | 38.48 | 37.39 | 37.47 | 475,080 | -0.56(-1.48%) |
Sep 29, 2021 | 38.16 | 38.39 | 37.86 | 38.03 | 407,220 | +0.06(+0.15%) |
Sep 28, 2021 | 37.87 | 38.32 | 37.47 | 37.97 | 562,475 | +0.16(+0.43%) |
Sep 27, 2021 | 37.16 | 38.56 | 37.16 | 37.81 | 588,405 | +0.87(+2.35%) |
Sep 24, 2021 | 36.70 | 37.49 | 36.70 | 36.94 | 363,577 | +0.03(+0.08%) |
Sep 23, 2021 | 35.84 | 37.31 | 35.75 | 36.91 | 610,266 | +1.31(+3.69%) |
Sep 22, 2021 | 35.55 | 36.35 | 35.52 | 35.60 | 487,070 | +0.61(+1.74%) |
Sep 21, 2021 | 36.26 | 36.57 | 34.94 | 34.99 | 963,037 | -0.96(-2.68%) |
Sep 20, 2021 | 34.98 | 36.16 | 34.78 | 35.95 | 712,700 | -0.06(-0.16%) |
Sep 17, 2021 | 36.79 | 37.01 | 35.86 | 36.01 | 1,550,710 | -0.85(-2.30%) |
Sep 16, 2021 | 37.41 | 37.51 | 36.85 | 36.86 | 392,957 | -0.41(-1.10%) |
Sep 15, 2021 | 36.91 | 37.52 | 36.74 | 37.27 | 515,822 | +0.35(+0.95%) |
Sep 14, 2021 | 37.46 | 37.71 | 36.49 | 36.91 | 649,038 | -0.41(-1.10%) |
Sep 13, 2021 | 36.91 | 37.61 | 36.11 | 37.32 | 581,093 | +0.73(+2.00%) |
Sep 10, 2021 | 37.88 | 37.88 | 36.57 | 36.59 | 390,723 | -1.00(-2.66%) |
Sep 09, 2021 | 36.95 | 38.20 | 36.77 | 37.59 | 733,371 | +0.59(+1.60%) |
Sep 08, 2021 | 37.50 | 37.78 | 36.57 | 37.00 | 374,515 | -0.59(-1.56%) |
Sep 07, 2021 | 38.26 | 38.81 | 37.46 | 37.59 | 465,841 | -0.91(-2.37%) |
Sep 03, 2021 | 38.36 | 38.89 | 38.13 | 38.50 | 724,120 | +0.46(+1.20%) |
Sep 02, 2021 | 37.58 | 38.30 | 37.48 | 38.04 | 652,010 | +0.62(+1.65%) |
Sep 01, 2021 | 37.77 | 38.04 | 37.37 | 37.43 | 441,480 | -0.27(-0.70%) |
Aug 31, 2021 | 37.61 | 38.12 | 37.49 | 37.69 | 416,700 | -0.08(-0.20%) |
Aug 30, 2021 | 38.45 | 38.45 | 37.66 | 37.77 | 612,043 | -0.52(-1.36%) |
Aug 27, 2021 | 37.56 | 38.51 | 37.56 | 38.29 | 696,063 | +0.73(+1.94%) |
Aug 26, 2021 | 39.02 | 39.19 | 37.35 | 37.56 | 651,992 | -1.60(-4.09%) |
Aug 25, 2021 | 38.95 | 39.84 | 38.43 | 39.16 | 1,796,608 | +0.32(+0.83%) |
Aug 24, 2021 | 37.89 | 39.16 | 37.89 | 38.84 | 742,466 | +0.98(+2.58%) |
Aug 23, 2021 | 38.39 | 38.59 | 37.80 | 37.86 | 833,749 | -0.11(-0.30%) |
Aug 20, 2021 | 37.86 | 38.17 | 37.62 | 37.98 | 383,187 | -0.07(-0.17%) |
Aug 19, 2021 | 38.80 | 38.87 | 37.76 | 38.04 | 765,228 | -1.22(-3.12%) |
Aug 18, 2021 | 40.09 | 40.32 | 39.25 | 39.27 | 1,456,208 | -1.00(-2.47%) |
Aug 17, 2021 | 40.31 | 40.63 | 39.66 | 40.26 | 850,287 | -0.62(-1.51%) |
Aug 16, 2021 | 40.97 | 41.11 | 40.28 | 40.88 | 1,012,115 | -0.38(-0.92%) |
Aug 13, 2021 | 41.33 | 41.43 | 41.04 | 41.26 | 464,162 | -0.01(-0.02%) |
Aug 12, 2021 | 41.02 | 41.29 | 40.57 | 41.27 | 396,093 | +0.01(+0.02%) |
Aug 11, 2021 | 40.61 | 41.31 | 39.82 | 41.26 | 402,294 | +0.91(+2.26%) |
Aug 10, 2021 | 39.57 | 40.40 | 39.42 | 40.35 | 346,663 | +0.76(+1.92%) |
Aug 09, 2021 | 39.87 | 39.87 | 38.60 | 39.59 | 1,176,942 | -0.77(-1.90%) |
Aug 06, 2021 | 41.07 | 41.61 | 38.58 | 40.36 | 1,088,695 | -0.63(-1.53%) |
Aug 05, 2021 | 40.21 | 41.12 | 39.86 | 40.98 | 583,781 | +1.04(+2.61%) |
Aug 04, 2021 | 39.72 | 40.17 | 39.30 | 39.94 | 1,136,288 | -0.38(-0.94%) |
Aug 03, 2021 | 39.87 | 40.36 | 38.75 | 40.32 | 698,506 | +0.39(+0.97%) |