Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.89 | 41.01 | 40.89 | 40.94 | 27,121 | -0.13(-0.33%) |
Oct 28, 2021 | 40.66 | 41.08 | 40.66 | 41.08 | 8,371 | +0.44(+1.09%) |
Oct 27, 2021 | 41.01 | 41.07 | 40.64 | 40.64 | 11,699 | -0.37(-0.91%) |
Oct 26, 2021 | 41.09 | 40.99 | 41.01 | 4,868 | -0.09(-0.21%) | |
Oct 25, 2021 | 41.36 | 41.36 | 41.07 | 41.10 | 20,253 | -0.11(-0.26%) |
Oct 22, 2021 | 41.09 | 41.27 | 41.04 | 41.20 | 12,505 | +0.36(+0.87%) |
Oct 21, 2021 | 40.84 | 40.95 | 40.68 | 40.85 | 110,645 | -0.04(-0.10%) |
Oct 20, 2021 | 40.72 | 41.09 | 40.72 | 40.89 | 14,330 | +0.17(+0.42%) |
Oct 19, 2021 | 40.66 | 40.71 | 40.32 | 40.71 | 10,965 | +0.05(+0.12%) |
Oct 18, 2021 | 40.63 | 40.81 | 40.45 | 40.67 | 2,416 | -0.08(-0.19%) |
Oct 15, 2021 | 41.07 | 41.09 | 40.74 | 40.74 | 12,199 | -0.26(-0.63%) |
Oct 14, 2021 | 40.91 | 41.07 | 40.91 | 41.00 | 9,646 | +0.25(+0.61%) |
Oct 13, 2021 | 40.78 | 40.80 | 40.50 | 40.75 | 30,162 | -0.10(-0.24%) |
Oct 12, 2021 | 41.08 | 41.08 | 40.76 | 40.85 | 59,204 | -0.02(-0.05%) |
Oct 11, 2021 | 41.11 | 41.18 | 40.87 | 40.87 | 6,262 | -0.01(-0.02%) |
Oct 08, 2021 | 41.05 | 41.14 | 40.88 | 40.88 | 4,030 | -0.22(-0.54%) |
Oct 07, 2021 | 41.24 | 41.41 | 41.05 | 41.10 | 14,886 | +0.19(+0.47%) |
Oct 06, 2021 | 40.57 | 40.91 | 40.42 | 40.91 | 16,313 | +0.09(+0.21%) |
Oct 05, 2021 | 40.53 | 40.88 | 40.48 | 40.82 | 50,915 | +0.36(+0.89%) |
Oct 04, 2021 | 40.61 | 40.81 | 40.40 | 40.46 | 13,472 | -0.12(-0.29%) |
Oct 01, 2021 | 40.72 | 40.82 | 40.24 | 40.58 | 24,635 | +0.11(+0.28%) |
Sep 30, 2021 | 41.11 | 41.55 | 40.46 | 40.46 | 12,876 | -0.49(-1.19%) |
Sep 29, 2021 | 40.39 | 41.10 | 40.39 | 40.95 | 4,789 | +0.64(+1.59%) |
Sep 28, 2021 | 40.28 | 40.48 | 40.27 | 40.31 | 11,479 | +0.05(+0.12%) |
Sep 27, 2021 | 40.56 | 40.56 | 40.26 | 40.26 | 3,031 | +0.18(+0.45%) |
Sep 24, 2021 | 40.12 | 40.34 | 40.08 | 40.08 | 10,373 | -0.09(-0.23%) |
Sep 23, 2021 | 40.01 | 40.36 | 40.01 | 40.17 | 5,119 | +0.38(+0.95%) |
Sep 22, 2021 | 39.78 | 40.09 | 39.78 | 39.79 | 5,997 | +0.10(+0.26%) |
Sep 21, 2021 | 39.69 | 39.78 | 39.62 | 39.69 | 3,482 | +0.12(+0.30%) |
Sep 20, 2021 | 39.54 | 39.71 | 39.27 | 39.57 | 7,534 | -0.51(-1.28%) |
Sep 17, 2021 | 40.03 | 40.14 | 40.02 | 40.08 | 2,550 | -0.05(-0.13%) |
Sep 16, 2021 | 40.16 | 40.30 | 40.05 | 40.13 | 1,352 | +0.01(+0.02%) |
Sep 15, 2021 | 39.80 | 40.18 | 39.80 | 40.13 | 2,511 | +0.29(+0.72%) |
Sep 14, 2021 | 40.41 | 40.41 | 39.79 | 39.84 | 18,512 | -0.54(-1.34%) |
Sep 13, 2021 | 40.40 | 40.56 | 40.33 | 40.38 | 6,927 | +0.26(+0.64%) |
Sep 10, 2021 | 40.52 | 40.52 | 40.08 | 40.12 | 3,845 | -0.30(-0.73%) |
Sep 09, 2021 | 40.65 | 40.65 | 40.40 | 40.42 | 6,727 | -0.28(-0.68%) |
Sep 08, 2021 | 40.47 | 40.78 | 40.47 | 40.69 | 26,801 | +0.28(+0.70%) |
Sep 07, 2021 | 40.84 | 41.17 | 40.41 | 40.41 | 11,988 | -0.54(-1.31%) |
Sep 03, 2021 | 41.09 | 41.09 | 40.92 | 40.95 | 7,799 | -0.22(-0.54%) |
Sep 02, 2021 | 41.01 | 41.27 | 41.01 | 41.17 | 4,740 | +0.28(+0.68%) |
Sep 01, 2021 | 40.79 | 40.97 | 40.74 | 40.89 | 3,440 | +0.08(+0.20%) |
Aug 31, 2021 | 40.57 | 40.81 | 40.57 | 40.81 | 10,620 | +0.31(+0.77%) |
Aug 30, 2021 | 40.50 | 40.67 | 40.50 | 40.50 | 7,099 | -0.10(-0.24%) |
Aug 27, 2021 | 40.09 | 40.65 | 40.09 | 40.60 | 8,944 | +0.52(+1.30%) |
Aug 26, 2021 | 40.43 | 40.43 | 40.07 | 40.08 | 7,942 | -0.35(-0.88%) |
Aug 25, 2021 | 40.36 | 40.57 | 40.28 | 40.43 | 140,864 | -0.01(-0.02%) |
Aug 24, 2021 | 40.30 | 40.49 | 40.30 | 40.44 | 18,593 | +0.05(+0.12%) |
Aug 23, 2021 | 40.28 | 40.56 | 40.25 | 40.39 | 18,029 | +0.14(+0.36%) |
Aug 20, 2021 | 40.19 | 40.37 | 40.19 | 40.25 | 19,880 | +0.08(+0.21%) |
Aug 19, 2021 | 40.17 | 40.50 | 40.03 | 40.17 | 11,366 | -0.23(-0.56%) |
Aug 18, 2021 | 40.93 | 41.02 | 40.39 | 40.39 | 8,280 | -0.63(-1.54%) |
Aug 17, 2021 | 41.03 | 41.19 | 40.89 | 41.03 | 17,882 | -0.14(-0.35%) |
Aug 16, 2021 | 41.16 | 41.21 | 40.99 | 41.17 | 6,703 | +0.00(+0.00%) |
Aug 13, 2021 | 40.98 | 41.23 | 40.98 | 41.17 | 20,707 | +0.38(+0.94%) |
Aug 12, 2021 | 40.76 | 40.83 | 40.64 | 40.79 | 6,616 | +0.06(+0.14%) |
Aug 11, 2021 | 40.63 | 40.77 | 40.38 | 40.73 | 14,608 | +0.10(+0.24%) |
Aug 10, 2021 | 40.11 | 40.63 | 40.11 | 40.63 | 34,945 | +0.78(+1.95%) |
Aug 09, 2021 | 39.65 | 39.89 | 39.64 | 39.86 | 5,640 | +0.43(+1.09%) |
Aug 06, 2021 | 39.15 | 39.52 | 39.15 | 39.43 | 11,661 | +0.41(+1.05%) |
Aug 05, 2021 | 38.91 | 39.11 | 38.83 | 39.02 | 12,543 | +0.36(+0.92%) |
Aug 04, 2021 | 39.35 | 39.35 | 38.62 | 38.66 | 69,041 | -0.80(-2.02%) |
Aug 03, 2021 | 39.40 | 39.52 | 39.17 | 39.45 | 17,089 | +0.03(+0.07%) |