Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.31 | 41.46 | 41.31 | 41.46 | 2,392 | +0.11(+0.26%) |
Oct 28, 2021 | 41.16 | 41.35 | 41.14 | 41.35 | 72,896 | +0.37(+0.90%) |
Oct 27, 2021 | 41.06 | 41.18 | 40.98 | 40.98 | 35,338 | -0.21(-0.51%) |
Oct 26, 2021 | 41.37 | 41.19 | 41.19 | 10,340 | +0.12(+0.28%) | |
Oct 25, 2021 | 40.84 | 41.10 | 40.84 | 41.08 | 35,052 | +0.16(+0.39%) |
Oct 22, 2021 | 40.97 | 40.97 | 40.89 | 40.91 | 869 | -0.02(-0.06%) |
Oct 21, 2021 | 40.94 | 40.94 | 40.94 | 40.94 | 70 | +0.14(+0.35%) |
Oct 20, 2021 | 40.78 | 40.79 | 40.78 | 40.79 | 742 | +0.14(+0.35%) |
Oct 19, 2021 | 40.53 | 40.65 | 40.53 | 40.65 | 1,399 | +0.29(+0.73%) |
Oct 18, 2021 | 40.15 | 40.36 | 40.15 | 40.36 | 812 | +0.11(+0.27%) |
Oct 15, 2021 | 40.21 | 40.25 | 40.17 | 40.25 | 69,386 | +0.32(+0.80%) |
Oct 14, 2021 | 39.78 | 39.95 | 39.78 | 39.93 | 1,870 | +0.66(+1.68%) |
Oct 13, 2021 | 39.27 | 39.27 | 39.27 | 39.27 | 53 | +0.11(+0.29%) |
Oct 12, 2021 | 39.16 | 39.16 | 39.16 | 39.16 | 288 | -0.11(-0.28%) |
Oct 11, 2021 | 39.73 | 39.74 | 39.27 | 39.27 | 1,625 | -0.23(-0.58%) |
Oct 08, 2021 | 39.63 | 39.66 | 39.50 | 39.50 | 801 | -0.08(-0.21%) |
Oct 07, 2021 | 39.72 | 39.82 | 39.58 | 39.58 | 3,383 | +0.32(+0.80%) |
Oct 06, 2021 | 38.88 | 39.26 | 38.67 | 39.26 | 894 | +0.14(+0.36%) |
Oct 05, 2021 | 38.83 | 39.27 | 38.82 | 39.12 | 7,323 | +0.44(+1.14%) |
Oct 04, 2021 | 38.68 | 38.68 | 38.68 | 38.68 | 63 | -0.53(-1.36%) |
Oct 01, 2021 | 39.22 | 39.22 | 39.22 | 39.22 | 103 | +0.41(+1.05%) |
Sep 30, 2021 | 38.91 | 38.96 | 38.81 | 38.81 | 972 | -0.40(-1.01%) |
Sep 29, 2021 | 39.21 | 39.21 | 39.21 | 39.21 | 33 | +0.04(+0.10%) |
Sep 28, 2021 | 39.56 | 39.56 | 39.15 | 39.17 | 78,609 | -0.79(-1.99%) |
Sep 27, 2021 | 39.85 | 40.07 | 39.85 | 39.96 | 2,416 | -0.13(-0.33%) |
Sep 24, 2021 | 39.99 | 40.12 | 39.99 | 40.09 | 777 | +0.07(+0.17%) |
Sep 23, 2021 | 40.06 | 40.06 | 40.03 | 40.03 | 323 | +0.49(+1.24%) |
Sep 22, 2021 | 39.24 | 39.60 | 39.24 | 39.54 | 2,791 | +0.40(+1.02%) |
Sep 21, 2021 | 39.14 | 39.14 | 39.14 | 39.14 | 201 | -0.06(-0.16%) |
Sep 20, 2021 | 39.20 | 39.30 | 38.79 | 39.20 | 3,784 | -0.69(-1.74%) |
Sep 17, 2021 | 39.98 | 40.02 | 39.87 | 39.89 | 1,291 | -0.36(-0.89%) |
Sep 16, 2021 | 40.13 | 40.25 | 40.12 | 40.25 | 1,957 | -0.05(-0.13%) |
Sep 15, 2021 | 40.06 | 40.30 | 40.06 | 40.30 | 2,512 | +0.34(+0.84%) |
Sep 14, 2021 | 40.12 | 40.12 | 39.97 | 39.97 | 685 | -0.21(-0.53%) |
Sep 13, 2021 | 40.15 | 40.23 | 40.05 | 40.18 | 2,399 | +0.08(+0.20%) |
Sep 10, 2021 | 40.32 | 40.32 | 40.10 | 40.10 | 1,378 | -0.33(-0.81%) |
Sep 09, 2021 | 40.70 | 40.72 | 40.42 | 40.42 | 859 | -0.16(-0.40%) |
Sep 08, 2021 | 40.61 | 40.63 | 40.59 | 40.59 | 2,043 | -0.07(-0.17%) |
Sep 07, 2021 | 40.69 | 40.73 | 40.65 | 40.65 | 1,434 | -0.13(-0.32%) |
Sep 03, 2021 | 40.72 | 40.82 | 40.72 | 40.79 | 817 | +0.01(+0.01%) |
Sep 02, 2021 | 40.82 | 40.85 | 40.73 | 40.78 | 4,704 | +0.11(+0.27%) |
Sep 01, 2021 | 40.73 | 40.75 | 40.67 | 40.67 | 880 | -0.01(-0.02%) |
Aug 31, 2021 | 40.68 | 40.71 | 40.65 | 40.68 | 817 | -0.05(-0.12%) |
Aug 30, 2021 | 40.78 | 40.78 | 40.72 | 40.72 | 565 | +0.19(+0.46%) |
Aug 27, 2021 | 40.54 | 40.54 | 40.52 | 40.54 | 1,497 | +0.33(+0.83%) |
Aug 26, 2021 | 40.27 | 40.27 | 40.20 | 40.20 | 386 | -0.24(-0.59%) |
Aug 25, 2021 | 40.46 | 40.46 | 40.44 | 40.44 | 359 | +0.11(+0.28%) |
Aug 24, 2021 | 40.35 | 40.35 | 40.33 | 40.33 | 801 | +0.08(+0.19%) |
Aug 23, 2021 | 40.25 | 40.32 | 40.25 | 40.25 | 3,037 | +0.32(+0.79%) |
Aug 20, 2021 | 39.80 | 39.94 | 39.80 | 39.94 | 2,259 | +0.36(+0.92%) |
Aug 19, 2021 | 39.53 | 39.57 | 39.53 | 39.57 | 228 | -0.00(-0.01%) |
Aug 18, 2021 | 39.91 | 39.93 | 39.58 | 39.58 | 3,781 | -0.39(-0.98%) |
Aug 17, 2021 | 40.03 | 40.03 | 39.86 | 39.97 | 822 | -0.28(-0.70%) |
Aug 16, 2021 | 39.98 | 40.25 | 39.94 | 40.25 | 1,897 | +0.12(+0.31%) |
Aug 13, 2021 | 40.10 | 40.14 | 40.10 | 40.13 | 1,753 | +0.04(+0.09%) |
Aug 12, 2021 | 39.92 | 40.09 | 39.92 | 40.09 | 1,236 | +0.15(+0.37%) |
Aug 11, 2021 | 39.90 | 39.97 | 39.85 | 39.94 | 4,695 | +0.10(+0.24%) |
Aug 10, 2021 | 39.84 | 39.85 | 39.84 | 39.85 | 108,671 | +0.03(+0.07%) |
Aug 09, 2021 | 39.83 | 39.83 | 39.82 | 39.82 | 4,066 | -0.03(-0.09%) |
Aug 06, 2021 | 39.83 | 39.85 | 39.83 | 39.85 | 474 | +0.10(+0.24%) |
Aug 05, 2021 | 39.74 | 39.76 | 39.71 | 39.76 | 7,432 | +0.19(+0.47%) |
Aug 04, 2021 | 39.57 | 39.62 | 39.57 | 39.57 | 1,990 | -0.14(-0.35%) |
Aug 03, 2021 | 39.66 | 39.71 | 39.66 | 39.71 | 8,683 | +0.31(+0.79%) |