Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.27 | 40.46 | 40.21 | 40.24 | 4,840 | -0.18(-0.45%) |
Oct 28, 2021 | 39.93 | 40.42 | 39.93 | 40.42 | 4,419 | +0.59(+1.48%) |
Oct 27, 2021 | 40.37 | 40.37 | 39.83 | 39.83 | 2,313 | -0.27(-0.68%) |
Oct 26, 2021 | 40.32 | 40.11 | 6,813 | -0.21(-0.53%) | ||
Oct 25, 2021 | 40.27 | 40.45 | 40.12 | 40.32 | 11,714 | +0.15(+0.38%) |
Oct 22, 2021 | 40.10 | 40.41 | 40.10 | 40.17 | 13,928 | +0.11(+0.28%) |
Oct 21, 2021 | 40.07 | 40.13 | 39.91 | 40.06 | 9,150 | +0.04(+0.09%) |
Oct 20, 2021 | 39.61 | 40.05 | 39.61 | 40.02 | 19,019 | +0.51(+1.28%) |
Oct 19, 2021 | 39.78 | 39.78 | 39.45 | 39.51 | 5,344 | -0.02(-0.05%) |
Oct 18, 2021 | 38.98 | 39.56 | 38.98 | 39.53 | 9,490 | +0.28(+0.72%) |
Oct 15, 2021 | 39.62 | 39.64 | 39.24 | 39.25 | 54,570 | -0.04(-0.10%) |
Oct 14, 2021 | 39.05 | 39.31 | 38.87 | 39.28 | 14,473 | +0.64(+1.66%) |
Oct 13, 2021 | 38.61 | 38.64 | 38.28 | 38.64 | 9,995 | +0.22(+0.58%) |
Oct 12, 2021 | 38.20 | 38.60 | 38.20 | 38.42 | 6,725 | +0.29(+0.76%) |
Oct 11, 2021 | 38.24 | 38.41 | 38.11 | 38.13 | 8,325 | -0.02(-0.05%) |
Oct 08, 2021 | 38.38 | 38.38 | 38.15 | 38.15 | 7,026 | -0.23(-0.60%) |
Oct 07, 2021 | 38.63 | 38.68 | 38.36 | 38.38 | 4,579 | +0.37(+0.97%) |
Oct 06, 2021 | 37.68 | 38.01 | 37.33 | 38.01 | 16,331 | +0.19(+0.50%) |
Oct 05, 2021 | 37.88 | 37.97 | 37.68 | 37.82 | 5,922 | +0.02(+0.04%) |
Oct 04, 2021 | 37.97 | 37.97 | 37.69 | 37.80 | 5,827 | -0.09(-0.24%) |
Oct 01, 2021 | 37.66 | 38.14 | 37.45 | 37.89 | 16,252 | +0.37(+0.98%) |
Sep 30, 2021 | 38.36 | 38.36 | 37.62 | 37.52 | 3,918 | -0.89(-2.33%) |
Sep 29, 2021 | 38.43 | 38.61 | 38.40 | 38.42 | 12,296 | +0.21(+0.56%) |
Sep 28, 2021 | 38.72 | 38.72 | 38.16 | 38.20 | 7,632 | -0.56(-1.44%) |
Sep 27, 2021 | 38.73 | 39.07 | 38.73 | 38.76 | 6,675 | +0.09(+0.24%) |
Sep 24, 2021 | 38.68 | 38.82 | 38.66 | 38.67 | 11,454 | -0.09(-0.23%) |
Sep 23, 2021 | 38.86 | 39.04 | 38.76 | 38.76 | 8,298 | +0.21(+0.54%) |
Sep 22, 2021 | 38.40 | 38.81 | 38.40 | 38.55 | 16,106 | +0.33(+0.86%) |
Sep 21, 2021 | 38.54 | 38.54 | 38.22 | 38.22 | 6,030 | -0.05(-0.12%) |
Sep 20, 2021 | 38.20 | 38.28 | 37.79 | 38.27 | 146,488 | -0.45(-1.16%) |
Sep 17, 2021 | 38.79 | 38.79 | 38.62 | 38.72 | 4,827 | -0.13(-0.34%) |
Sep 16, 2021 | 38.71 | 39.07 | 38.71 | 38.85 | 7,898 | +0.10(+0.27%) |
Sep 15, 2021 | 38.55 | 38.85 | 38.45 | 38.74 | 4,047 | +0.16(+0.41%) |
Sep 14, 2021 | 39.25 | 39.25 | 38.51 | 38.58 | 8,456 | -0.39(-1.00%) |
Sep 13, 2021 | 39.17 | 39.17 | 38.84 | 38.97 | 7,429 | +0.21(+0.54%) |
Sep 10, 2021 | 39.23 | 39.25 | 38.76 | 38.76 | 3,997 | -0.34(-0.87%) |
Sep 09, 2021 | 39.33 | 39.45 | 39.10 | 39.11 | 4,443 | -0.18(-0.45%) |
Sep 08, 2021 | 39.40 | 39.40 | 39.13 | 39.28 | 15,687 | -0.12(-0.30%) |
Sep 07, 2021 | 39.91 | 39.91 | 39.40 | 39.40 | 5,906 | -0.57(-1.44%) |
Sep 03, 2021 | 40.12 | 40.12 | 39.79 | 39.97 | 6,848 | -0.14(-0.34%) |
Sep 02, 2021 | 40.14 | 40.14 | 39.97 | 40.11 | 4,012 | +0.14(+0.34%) |
Sep 01, 2021 | 39.75 | 40.05 | 39.75 | 39.98 | 4,228 | +0.28(+0.72%) |
Aug 31, 2021 | 39.68 | 39.75 | 39.64 | 39.69 | 5,855 | -0.16(-0.39%) |
Aug 30, 2021 | 39.88 | 39.92 | 39.79 | 39.85 | 7,031 | +0.08(+0.20%) |
Aug 27, 2021 | 39.47 | 39.91 | 39.47 | 39.77 | 8,577 | +0.47(+1.19%) |
Aug 26, 2021 | 39.32 | 39.37 | 39.29 | 39.30 | 13,086 | -0.19(-0.49%) |
Aug 25, 2021 | 39.28 | 39.63 | 39.28 | 39.49 | 8,628 | +0.34(+0.86%) |
Aug 24, 2021 | 38.93 | 39.27 | 38.93 | 39.16 | 6,930 | +0.28(+0.71%) |
Aug 23, 2021 | 39.05 | 39.05 | 38.79 | 38.88 | 91,888 | -0.07(-0.17%) |
Aug 20, 2021 | 38.50 | 39.00 | 38.33 | 38.95 | 6,288 | +0.49(+1.28%) |
Aug 19, 2021 | 38.27 | 38.58 | 38.26 | 38.45 | 24,204 | -0.10(-0.25%) |
Aug 18, 2021 | 38.53 | 38.95 | 38.53 | 38.55 | 4,737 | -0.13(-0.34%) |
Aug 17, 2021 | 39.32 | 39.32 | 38.36 | 38.68 | 11,276 | -0.66(-1.69%) |
Aug 16, 2021 | 39.32 | 39.44 | 39.01 | 39.35 | 4,990 | -0.06(-0.15%) |
Aug 13, 2021 | 39.46 | 39.50 | 39.29 | 39.40 | 5,148 | -0.03(-0.07%) |
Aug 12, 2021 | 39.56 | 39.56 | 39.27 | 39.43 | 9,245 | -0.05(-0.12%) |
Aug 11, 2021 | 39.09 | 39.48 | 39.09 | 39.48 | 6,296 | +0.60(+1.55%) |
Aug 10, 2021 | 38.72 | 39.06 | 38.70 | 38.87 | 8,268 | +0.10(+0.27%) |
Aug 09, 2021 | 38.98 | 38.98 | 38.70 | 38.77 | 4,999 | -0.17(-0.44%) |
Aug 06, 2021 | 39.24 | 39.30 | 38.92 | 38.94 | 11,330 | -0.15(-0.39%) |
Aug 05, 2021 | 38.91 | 39.09 | 38.87 | 39.09 | 5,621 | +0.37(+0.96%) |
Aug 04, 2021 | 39.01 | 39.06 | 38.72 | 38.72 | 8,028 | -0.33(-0.85%) |
Aug 03, 2021 | 38.97 | 39.05 | 38.63 | 39.05 | 9,071 | +0.26(+0.68%) |