Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 37.20 | 37.52 | 36.99 | 37.22 | 542,063 | -0.13(-0.34%) |
Oct 28, 2021 | 37.32 | 37.63 | 37.13 | 37.35 | 263,701 | +0.02(+0.05%) |
Oct 27, 2021 | 37.51 | 37.66 | 37.14 | 37.33 | 432,274 | +0.01(+0.02%) |
Oct 26, 2021 | 37.71 | 37.28 | 37.32 | 314,183 | -0.29(-0.78%) | |
Oct 25, 2021 | 38.04 | 38.04 | 37.47 | 37.61 | 547,647 | -0.55(-1.44%) |
Oct 22, 2021 | 37.97 | 38.25 | 37.70 | 38.16 | 205,311 | +0.20(+0.53%) |
Oct 21, 2021 | 38.42 | 38.45 | 37.93 | 37.96 | 261,562 | -0.50(-1.31%) |
Oct 20, 2021 | 38.02 | 38.67 | 38.00 | 38.47 | 399,485 | +0.48(+1.26%) |
Oct 19, 2021 | 38.00 | 38.04 | 37.48 | 37.99 | 271,809 | +0.26(+0.68%) |
Oct 18, 2021 | 38.72 | 38.72 | 37.62 | 37.73 | 610,705 | -1.21(-3.11%) |
Oct 15, 2021 | 38.00 | 38.96 | 37.86 | 38.94 | 3,873,424 | +1.18(+3.13%) |
Oct 14, 2021 | 36.84 | 37.78 | 36.78 | 37.76 | 810,347 | +1.04(+2.82%) |
Oct 13, 2021 | 36.37 | 36.85 | 36.08 | 36.72 | 593,802 | +0.31(+0.86%) |
Oct 12, 2021 | 35.98 | 36.57 | 35.84 | 36.41 | 690,247 | +0.39(+1.10%) |
Oct 11, 2021 | 37.02 | 37.04 | 35.80 | 36.02 | 1,092,376 | -1.24(-3.33%) |
Oct 08, 2021 | 37.42 | 37.54 | 37.03 | 37.25 | 434,002 | -0.38(-1.00%) |
Oct 07, 2021 | 38.07 | 38.36 | 37.58 | 37.63 | 469,127 | -0.39(-1.04%) |
Oct 06, 2021 | 37.93 | 38.04 | 36.95 | 38.03 | 593,412 | -0.20(-0.53%) |
Oct 05, 2021 | 38.50 | 38.55 | 37.97 | 38.23 | 647,283 | -0.24(-0.62%) |
Oct 04, 2021 | 37.73 | 38.61 | 37.35 | 38.47 | 320,770 | +0.72(+1.92%) |
Oct 01, 2021 | 37.65 | 38.00 | 36.98 | 37.74 | 425,983 | +0.28(+0.73%) |
Sep 30, 2021 | 38.37 | 38.43 | 37.45 | 37.47 | 401,497 | -0.75(-1.97%) |
Sep 29, 2021 | 38.02 | 38.44 | 37.86 | 38.22 | 318,055 | +0.29(+0.77%) |
Sep 28, 2021 | 38.03 | 38.13 | 37.59 | 37.92 | 353,818 | -0.09(-0.24%) |
Sep 27, 2021 | 37.88 | 38.65 | 37.66 | 38.02 | 472,667 | +0.27(+0.70%) |
Sep 24, 2021 | 37.56 | 37.87 | 37.39 | 37.75 | 314,059 | +0.25(+0.66%) |
Sep 23, 2021 | 37.68 | 38.02 | 37.29 | 37.50 | 346,856 | -0.12(-0.32%) |
Sep 22, 2021 | 37.53 | 37.84 | 37.15 | 37.62 | 470,594 | +0.17(+0.47%) |
Sep 21, 2021 | 37.47 | 37.70 | 37.42 | 37.45 | 470,752 | -0.03(-0.07%) |
Sep 20, 2021 | 37.56 | 37.72 | 37.07 | 37.48 | 781,499 | -0.28(-0.75%) |
Sep 17, 2021 | 37.97 | 38.25 | 37.65 | 37.76 | 1,485,845 | -0.17(-0.46%) |
Sep 16, 2021 | 38.36 | 38.50 | 37.89 | 37.93 | 388,461 | -0.40(-1.05%) |
Sep 15, 2021 | 37.87 | 38.37 | 37.59 | 38.34 | 597,546 | +0.47(+1.24%) |
Sep 14, 2021 | 37.84 | 37.92 | 37.36 | 37.87 | 1,612,747 | +0.18(+0.49%) |
Sep 13, 2021 | 38.45 | 38.45 | 37.59 | 37.69 | 312,696 | -0.46(-1.20%) |
Sep 10, 2021 | 39.11 | 39.43 | 38.13 | 38.14 | 354,467 | -1.06(-2.71%) |
Sep 09, 2021 | 39.29 | 39.80 | 39.18 | 39.21 | 401,447 | -0.19(-0.49%) |
Sep 08, 2021 | 38.45 | 39.58 | 38.41 | 39.40 | 471,886 | +0.90(+2.34%) |
Sep 07, 2021 | 39.48 | 39.50 | 38.49 | 38.50 | 372,002 | -1.01(-2.55%) |
Sep 03, 2021 | 40.27 | 40.27 | 39.51 | 39.51 | 228,013 | -0.83(-2.05%) |
Sep 02, 2021 | 40.28 | 40.48 | 40.10 | 40.34 | 261,303 | +0.15(+0.37%) |
Sep 01, 2021 | 40.15 | 40.23 | 39.77 | 40.19 | 344,918 | +0.18(+0.46%) |
Aug 31, 2021 | 40.13 | 40.42 | 39.74 | 40.01 | 718,548 | -0.09(-0.23%) |
Aug 30, 2021 | 40.02 | 40.17 | 39.85 | 40.10 | 293,772 | +0.03(+0.07%) |
Aug 27, 2021 | 39.91 | 40.29 | 39.77 | 40.07 | 393,211 | +0.23(+0.58%) |
Aug 26, 2021 | 39.96 | 39.96 | 39.49 | 39.84 | 317,468 | -0.21(-0.53%) |
Aug 25, 2021 | 40.26 | 40.41 | 39.62 | 40.05 | 431,412 | -0.27(-0.66%) |
Aug 24, 2021 | 40.82 | 40.82 | 40.14 | 40.32 | 355,938 | -0.51(-1.26%) |
Aug 23, 2021 | 41.01 | 41.11 | 40.65 | 40.83 | 391,050 | -0.26(-0.63%) |
Aug 20, 2021 | 40.83 | 41.20 | 40.83 | 41.09 | 290,181 | +0.04(+0.09%) |
Aug 19, 2021 | 40.95 | 41.20 | 40.77 | 41.05 | 293,597 | +0.06(+0.13%) |
Aug 18, 2021 | 41.26 | 41.26 | 40.84 | 41.00 | 216,664 | -0.16(-0.38%) |
Aug 17, 2021 | 40.98 | 41.20 | 40.53 | 41.15 | 347,881 | +0.09(+0.22%) |
Aug 16, 2021 | 40.98 | 41.46 | 40.79 | 41.06 | 317,924 | +0.34(+0.83%) |
Aug 13, 2021 | 40.44 | 40.84 | 39.95 | 40.73 | 758,764 | +0.20(+0.49%) |
Aug 12, 2021 | 40.58 | 40.68 | 40.07 | 40.53 | 283,651 | +0.03(+0.07%) |
Aug 11, 2021 | 40.29 | 40.78 | 40.21 | 40.50 | 195,967 | +0.37(+0.93%) |
Aug 10, 2021 | 40.06 | 40.44 | 39.81 | 40.13 | 205,092 | +0.07(+0.18%) |
Aug 09, 2021 | 39.77 | 40.28 | 38.26 | 40.05 | 244,211 | +0.14(+0.34%) |
Aug 06, 2021 | 40.12 | 40.36 | 39.67 | 39.92 | 199,859 | -0.03(-0.07%) |
Aug 05, 2021 | 39.84 | 40.02 | 39.56 | 39.94 | 162,901 | +0.32(+0.80%) |
Aug 04, 2021 | 39.80 | 39.81 | 39.05 | 39.62 | 277,732 | -0.29(-0.73%) |
Aug 03, 2021 | 39.91 | 39.94 | 39.63 | 39.92 | 344,877 | +0.05(+0.14%) |