Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.58 | 41.15 | 41.03 | 1,437,585 | +0.67(+1.66%) | |
Oct 28, 2021 | 40.02 | 40.36 | 466,123 | +0.49(+1.22%) | ||
Oct 27, 2021 | 41.01 | 41.37 | 39.80 | 39.88 | 786,573 | -1.77(-4.26%) |
Oct 26, 2021 | 42.14 | 41.62 | 41.65 | 509,206 | -0.51(-1.22%) | |
Oct 25, 2021 | 41.48 | 42.21 | 41.21 | 42.16 | 866,445 | +1.17(+2.85%) |
Oct 22, 2021 | 41.84 | 42.77 | 40.69 | 41.00 | 881,905 | -0.85(-2.04%) |
Oct 21, 2021 | 42.07 | 42.07 | 41.46 | 41.85 | 520,595 | -0.12(-0.28%) |
Oct 20, 2021 | 41.13 | 42.02 | 41.01 | 41.97 | 590,923 | +0.91(+2.21%) |
Oct 19, 2021 | 41.19 | 41.19 | 40.71 | 41.06 | 396,390 | +0.16(+0.38%) |
Oct 18, 2021 | 40.89 | 41.54 | 40.82 | 40.90 | 689,207 | +0.01(+0.02%) |
Oct 15, 2021 | 40.67 | 41.30 | 40.45 | 40.90 | 613,519 | +0.46(+1.14%) |
Oct 14, 2021 | 40.05 | 40.45 | 39.76 | 40.44 | 556,379 | +0.85(+2.16%) |
Oct 13, 2021 | 39.68 | 39.70 | 38.76 | 39.58 | 389,387 | -0.21(-0.53%) |
Oct 12, 2021 | 39.40 | 40.09 | 39.23 | 39.79 | 411,461 | +0.21(+0.53%) |
Oct 11, 2021 | 40.22 | 40.59 | 39.55 | 39.58 | 455,013 | -0.65(-1.61%) |
Oct 08, 2021 | 39.92 | 40.45 | 39.75 | 40.23 | 490,148 | +0.18(+0.46%) |
Oct 07, 2021 | 39.97 | 40.18 | 39.75 | 40.05 | 545,267 | +0.46(+1.15%) |
Oct 06, 2021 | 39.37 | 39.65 | 38.53 | 39.59 | 605,396 | -0.20(-0.50%) |
Oct 05, 2021 | 40.46 | 40.54 | 39.68 | 39.79 | 1,137,701 | -0.46(-1.13%) |
Oct 04, 2021 | 40.28 | 40.82 | 40.06 | 40.25 | 647,218 | +0.21(+0.52%) |
Oct 01, 2021 | 39.33 | 40.28 | 38.99 | 40.04 | 675,541 | +0.82(+2.09%) |
Sep 30, 2021 | 40.51 | 40.92 | 39.06 | 39.22 | 716,954 | -1.07(-2.65%) |
Sep 29, 2021 | 39.62 | 40.31 | 39.38 | 40.28 | 657,714 | +0.61(+1.54%) |
Sep 28, 2021 | 40.05 | 40.35 | 39.58 | 39.67 | 741,279 | -0.13(-0.32%) |
Sep 27, 2021 | 39.01 | 40.13 | 38.87 | 39.80 | 694,937 | +1.20(+3.10%) |
Sep 24, 2021 | 38.28 | 38.66 | 38.16 | 38.61 | 510,541 | +0.24(+0.62%) |
Sep 23, 2021 | 37.30 | 38.50 | 37.18 | 38.37 | 483,725 | +1.33(+3.60%) |
Sep 22, 2021 | 36.84 | 37.37 | 36.76 | 37.04 | 661,381 | +0.67(+1.83%) |
Sep 21, 2021 | 36.94 | 37.10 | 36.28 | 36.37 | 474,629 | -0.27(-0.75%) |
Sep 20, 2021 | 36.31 | 36.69 | 35.90 | 36.64 | 717,310 | -0.56(-1.50%) |
Sep 17, 2021 | 37.41 | 37.88 | 36.94 | 37.20 | 2,482,303 | -0.05(-0.12%) |
Sep 16, 2021 | 37.85 | 37.99 | 37.20 | 37.25 | 598,017 | -0.44(-1.16%) |
Sep 15, 2021 | 37.62 | 37.92 | 37.41 | 37.68 | 544,318 | +0.35(+0.93%) |
Sep 14, 2021 | 37.72 | 37.83 | 36.98 | 37.34 | 664,283 | -0.39(-1.04%) |
Sep 13, 2021 | 37.67 | 38.00 | 37.33 | 37.73 | 498,058 | +0.37(+1.00%) |
Sep 10, 2021 | 37.59 | 37.87 | 37.13 | 37.36 | 489,841 | -0.17(-0.46%) |
Sep 09, 2021 | 37.41 | 37.85 | 37.10 | 37.53 | 485,965 | +0.04(+0.10%) |
Sep 08, 2021 | 37.87 | 38.05 | 37.10 | 37.49 | 480,910 | -0.50(-1.32%) |
Sep 07, 2021 | 38.52 | 38.94 | 37.94 | 37.99 | 336,167 | -0.37(-0.95%) |
Sep 03, 2021 | 38.71 | 38.95 | 38.20 | 38.36 | 382,750 | +0.17(+0.45%) |
Sep 02, 2021 | 38.59 | 39.04 | 38.06 | 38.19 | 564,184 | -0.47(-1.20%) |
Sep 01, 2021 | 38.80 | 38.80 | 38.05 | 38.65 | 379,116 | -0.06(-0.17%) |
Aug 31, 2021 | 38.63 | 39.05 | 38.43 | 38.71 | 448,758 | +0.21(+0.54%) |
Aug 30, 2021 | 39.49 | 39.57 | 38.47 | 38.50 | 354,924 | -1.03(-2.61%) |
Aug 27, 2021 | 38.53 | 39.62 | 38.46 | 39.54 | 463,337 | +1.12(+2.92%) |
Aug 26, 2021 | 39.07 | 39.36 | 38.39 | 38.41 | 414,530 | -0.64(-1.64%) |
Aug 25, 2021 | 38.76 | 39.57 | 38.67 | 39.05 | 423,269 | +0.37(+0.94%) |
Aug 24, 2021 | 38.29 | 38.80 | 38.20 | 38.69 | 341,136 | +0.39(+1.02%) |
Aug 23, 2021 | 38.50 | 38.76 | 38.09 | 38.30 | 338,844 | -0.02(-0.05%) |
Aug 20, 2021 | 37.50 | 38.35 | 36.96 | 38.31 | 290,889 | +0.78(+2.09%) |
Aug 19, 2021 | 37.61 | 38.08 | 37.23 | 37.53 | 422,189 | -0.46(-1.20%) |
Aug 18, 2021 | 38.29 | 38.82 | 37.94 | 37.98 | 419,747 | -0.53(-1.37%) |
Aug 17, 2021 | 39.05 | 39.25 | 38.14 | 38.51 | 657,369 | -0.72(-1.84%) |
Aug 16, 2021 | 38.96 | 39.34 | 38.51 | 39.23 | 415,719 | +0.00(+0.00%) |
Aug 13, 2021 | 39.82 | 39.93 | 39.11 | 39.23 | 315,317 | -0.49(-1.24%) |
Aug 12, 2021 | 39.99 | 40.03 | 39.22 | 39.73 | 282,058 | -0.13(-0.32%) |
Aug 11, 2021 | 39.21 | 39.86 | 38.80 | 39.86 | 421,476 | +0.78(+1.98%) |
Aug 10, 2021 | 39.13 | 39.46 | 38.82 | 39.08 | 510,466 | -0.14(-0.35%) |
Aug 09, 2021 | 39.23 | 39.80 | 38.85 | 39.22 | 451,457 | -0.16(-0.42%) |
Aug 06, 2021 | 38.47 | 39.62 | 38.47 | 39.38 | 587,563 | +1.41(+3.70%) |
Aug 05, 2021 | 37.63 | 37.98 | 37.54 | 37.98 | 395,983 | +0.67(+1.79%) |
Aug 04, 2021 | 37.09 | 37.73 | 36.82 | 37.31 | 371,955 | -0.23(-0.61%) |
Aug 03, 2021 | 36.95 | 37.66 | 36.01 | 37.54 | 642,064 | +0.79(+2.16%) |