Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.63 | 40.65 | 40.41 | 40.54 | 8,827 | +0.04(+0.09%) |
Oct 28, 2021 | 40.45 | 40.50 | 40.28 | 40.50 | 6,368 | +0.38(+0.95%) |
Oct 27, 2021 | 40.63 | 40.64 | 40.12 | 40.12 | 5,330 | -0.67(-1.65%) |
Oct 26, 2021 | 41.13 | 40.79 | 40.79 | 12,423 | -0.17(-0.41%) | |
Oct 25, 2021 | 41.03 | 41.13 | 40.96 | 40.96 | 6,872 | -0.02(-0.04%) |
Oct 22, 2021 | 41.02 | 41.04 | 40.88 | 40.97 | 4,457 | +0.16(+0.38%) |
Oct 21, 2021 | 40.70 | 40.82 | 40.60 | 40.82 | 4,518 | +0.07(+0.18%) |
Oct 20, 2021 | 40.65 | 40.84 | 40.65 | 40.74 | 6,936 | +0.22(+0.55%) |
Oct 19, 2021 | 40.48 | 40.53 | 40.47 | 40.52 | 8,075 | +0.18(+0.45%) |
Oct 18, 2021 | 40.13 | 40.41 | 40.13 | 40.34 | 6,084 | +0.11(+0.27%) |
Oct 15, 2021 | 40.28 | 40.34 | 40.10 | 40.23 | 2,594 | +0.14(+0.35%) |
Oct 14, 2021 | 39.98 | 40.09 | 39.98 | 40.09 | 9,938 | +0.63(+1.60%) |
Oct 13, 2021 | 39.33 | 39.50 | 39.11 | 39.46 | 13,027 | +0.09(+0.23%) |
Oct 12, 2021 | 39.39 | 39.49 | 39.30 | 39.37 | 10,142 | -0.05(-0.13%) |
Oct 11, 2021 | 39.72 | 39.86 | 39.42 | 39.42 | 4,954 | -0.20(-0.52%) |
Oct 08, 2021 | 39.80 | 39.80 | 39.62 | 39.62 | 12,630 | -0.11(-0.27%) |
Oct 07, 2021 | 39.66 | 39.96 | 39.66 | 39.73 | 7,455 | +0.41(+1.04%) |
Oct 06, 2021 | 39.13 | 39.32 | 38.84 | 39.32 | 8,508 | -0.05(-0.14%) |
Oct 05, 2021 | 39.29 | 39.60 | 39.15 | 39.37 | 4,192 | +0.30(+0.76%) |
Oct 04, 2021 | 39.26 | 39.26 | 39.06 | 39.08 | 6,872 | -0.22(-0.57%) |
Oct 01, 2021 | 38.99 | 39.48 | 38.75 | 39.30 | 4,274 | +0.38(+0.97%) |
Sep 30, 2021 | 39.58 | 39.58 | 38.92 | 38.92 | 14,140 | -0.60(-1.51%) |
Sep 29, 2021 | 39.50 | 39.69 | 39.44 | 39.52 | 11,287 | +0.13(+0.33%) |
Sep 28, 2021 | 39.83 | 39.83 | 39.39 | 39.39 | 7,120 | -0.57(-1.41%) |
Sep 27, 2021 | 40.09 | 40.11 | 39.96 | 39.96 | 24,288 | +0.06(+0.15%) |
Sep 24, 2021 | 39.65 | 39.97 | 39.65 | 39.90 | 6,464 | -0.11(-0.28%) |
Sep 23, 2021 | 40.08 | 40.20 | 40.01 | 40.01 | 39,796 | +0.45(+1.14%) |
Sep 22, 2021 | 39.54 | 39.75 | 39.54 | 39.56 | 5,148 | +0.38(+0.98%) |
Sep 21, 2021 | 39.57 | 39.57 | 39.15 | 39.17 | 5,697 | -0.10(-0.25%) |
Sep 20, 2021 | 39.30 | 39.30 | 38.85 | 39.27 | 4,321 | -0.57(-1.43%) |
Sep 17, 2021 | 39.94 | 39.98 | 39.84 | 39.84 | 3,982 | -0.34(-0.84%) |
Sep 16, 2021 | 40.13 | 40.30 | 40.08 | 40.18 | 7,479 | -0.06(-0.14%) |
Sep 15, 2021 | 40.06 | 40.24 | 40.06 | 40.24 | 3,697 | +0.46(+1.15%) |
Sep 14, 2021 | 39.95 | 39.96 | 39.78 | 39.78 | 6,047 | -0.34(-0.85%) |
Sep 13, 2021 | 40.14 | 40.14 | 40.00 | 40.12 | 3,147 | +0.10(+0.24%) |
Sep 10, 2021 | 40.44 | 40.49 | 40.02 | 40.02 | 8,941 | -0.31(-0.77%) |
Sep 09, 2021 | 40.52 | 40.52 | 40.33 | 40.33 | 2,240 | -0.15(-0.38%) |
Sep 08, 2021 | 40.44 | 40.52 | 40.42 | 40.49 | 17,530 | +0.05(+0.13%) |
Sep 07, 2021 | 40.72 | 40.72 | 40.44 | 40.44 | 8,205 | -0.48(-1.17%) |
Sep 03, 2021 | 40.90 | 40.98 | 40.87 | 40.91 | 2,466 | -0.09(-0.21%) |
Sep 02, 2021 | 40.89 | 41.00 | 40.89 | 41.00 | 7,746 | +0.26(+0.65%) |
Sep 01, 2021 | 40.91 | 40.91 | 40.61 | 40.74 | 8,456 | -0.04(-0.11%) |
Aug 31, 2021 | 40.82 | 40.85 | 40.74 | 40.78 | 28,566 | +0.01(+0.02%) |
Aug 30, 2021 | 40.83 | 40.89 | 40.77 | 40.77 | 5,871 | -0.00(-0.00%) |
Aug 27, 2021 | 40.63 | 40.84 | 40.62 | 40.77 | 6,731 | +0.32(+0.80%) |
Aug 26, 2021 | 40.56 | 40.56 | 40.45 | 40.45 | 1,100 | -0.25(-0.62%) |
Aug 25, 2021 | 40.65 | 40.77 | 40.56 | 40.70 | 22,130 | +0.19(+0.47%) |
Aug 24, 2021 | 40.60 | 40.61 | 40.49 | 40.51 | 5,785 | +0.07(+0.18%) |
Aug 23, 2021 | 40.41 | 40.50 | 40.41 | 40.44 | 2,529 | +0.16(+0.40%) |
Aug 20, 2021 | 40.10 | 40.28 | 40.09 | 40.28 | 5,710 | +0.36(+0.89%) |
Aug 19, 2021 | 39.85 | 39.92 | 39.85 | 39.92 | 525 | -0.17(-0.41%) |
Aug 18, 2021 | 40.55 | 40.58 | 40.09 | 40.09 | 15,438 | -0.45(-1.12%) |
Aug 17, 2021 | 40.63 | 40.63 | 40.29 | 40.54 | 1,457 | -0.22(-0.54%) |
Aug 16, 2021 | 40.65 | 40.76 | 40.65 | 40.76 | 11,852 | +0.16(+0.40%) |
Aug 13, 2021 | 40.63 | 40.70 | 40.60 | 40.60 | 10,934 | -0.05(-0.13%) |
Aug 12, 2021 | 40.62 | 40.65 | 40.61 | 40.65 | 2,740 | -0.01(-0.02%) |
Aug 11, 2021 | 40.53 | 40.66 | 40.51 | 40.66 | 9,679 | +0.30(+0.74%) |
Aug 10, 2021 | 40.42 | 40.42 | 40.33 | 40.36 | 2,471 | +0.21(+0.52%) |
Aug 09, 2021 | 40.14 | 40.25 | 40.12 | 40.15 | 8,153 | -0.09(-0.22%) |
Aug 06, 2021 | 40.23 | 40.35 | 40.18 | 40.24 | 8,042 | +0.16(+0.40%) |
Aug 05, 2021 | 40.11 | 40.11 | 39.96 | 40.08 | 4,013 | +0.14(+0.35%) |
Aug 04, 2021 | 40.14 | 40.14 | 39.94 | 39.94 | 1,540 | -0.35(-0.87%) |
Aug 03, 2021 | 40.19 | 40.31 | 40.19 | 40.29 | 8,373 | +0.35(+0.89%) |