Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.87 | 41.87 | 41.09 | 41.43 | 105,551 | -0.36(-0.87%) |
Oct 28, 2021 | 42.18 | 42.60 | 41.53 | 41.79 | 78,273 | -0.22(-0.52%) |
Oct 27, 2021 | 41.22 | 42.34 | 40.72 | 42.01 | 120,971 | +0.70(+1.70%) |
Oct 26, 2021 | 40.45 | 41.39 | 41.30 | 88,449 | +1.07(+2.65%) | |
Oct 25, 2021 | 40.58 | 40.79 | 40.19 | 40.24 | 104,941 | -0.36(-0.90%) |
Oct 22, 2021 | 40.60 | 41.17 | 40.52 | 40.60 | 77,216 | -0.10(-0.26%) |
Oct 21, 2021 | 40.59 | 40.79 | 40.34 | 40.71 | 85,104 | +0.19(+0.47%) |
Oct 20, 2021 | 40.33 | 40.59 | 39.99 | 40.52 | 110,951 | +0.34(+0.84%) |
Oct 19, 2021 | 41.08 | 41.08 | 40.07 | 40.18 | 92,225 | -0.68(-1.65%) |
Oct 18, 2021 | 41.12 | 41.38 | 40.82 | 40.85 | 85,176 | -0.61(-1.48%) |
Oct 15, 2021 | 42.08 | 42.37 | 41.38 | 41.47 | 108,448 | -0.21(-0.50%) |
Oct 14, 2021 | 41.52 | 41.86 | 41.40 | 41.68 | 90,805 | +0.50(+1.22%) |
Oct 13, 2021 | 40.10 | 41.30 | 39.74 | 41.17 | 99,666 | +1.11(+2.77%) |
Oct 12, 2021 | 39.17 | 40.18 | 38.91 | 40.07 | 49,226 | +0.99(+2.53%) |
Oct 11, 2021 | 38.99 | 39.15 | 38.81 | 39.08 | 76,996 | +0.07(+0.18%) |
Oct 08, 2021 | 39.12 | 39.33 | 38.90 | 39.01 | 60,222 | -0.24(-0.62%) |
Oct 07, 2021 | 39.04 | 39.74 | 39.04 | 39.25 | 72,782 | +0.29(+0.73%) |
Oct 06, 2021 | 38.35 | 39.14 | 37.79 | 38.97 | 69,886 | +0.30(+0.78%) |
Oct 05, 2021 | 39.75 | 39.97 | 38.72 | 38.66 | 71,738 | -0.95(-2.40%) |
Oct 04, 2021 | 39.52 | 39.97 | 39.30 | 39.62 | 126,763 | +0.17(+0.44%) |
Oct 01, 2021 | 39.30 | 39.93 | 38.91 | 39.44 | 161,399 | +0.31(+0.80%) |
Sep 30, 2021 | 40.40 | 40.53 | 39.10 | 39.13 | 110,773 | -0.96(-2.40%) |
Sep 29, 2021 | 40.18 | 40.38 | 39.88 | 40.09 | 137,535 | +0.26(+0.65%) |
Sep 28, 2021 | 40.51 | 40.51 | 39.72 | 39.83 | 186,915 | -0.65(-1.60%) |
Sep 27, 2021 | 41.60 | 42.04 | 40.45 | 40.48 | 172,842 | -1.10(-2.64%) |
Sep 24, 2021 | 42.13 | 42.13 | 41.50 | 41.58 | 204,448 | -0.52(-1.23%) |
Sep 23, 2021 | 42.01 | 42.30 | 41.76 | 42.10 | 102,095 | +0.09(+0.21%) |
Sep 22, 2021 | 42.07 | 42.21 | 41.74 | 42.01 | 98,714 | +0.10(+0.25%) |
Sep 21, 2021 | 41.81 | 42.30 | 41.55 | 41.91 | 163,314 | +0.26(+0.62%) |
Sep 20, 2021 | 41.19 | 41.76 | 41.09 | 41.65 | 97,726 | -0.05(-0.12%) |
Sep 17, 2021 | 41.92 | 41.92 | 41.24 | 41.70 | 367,285 | +0.11(+0.27%) |
Sep 16, 2021 | 41.37 | 41.79 | 40.96 | 41.59 | 100,615 | +0.17(+0.42%) |
Sep 15, 2021 | 41.13 | 41.61 | 40.87 | 41.42 | 103,644 | +0.16(+0.38%) |
Sep 14, 2021 | 40.93 | 41.43 | 40.55 | 41.26 | 171,285 | +0.52(+1.28%) |
Sep 13, 2021 | 40.37 | 40.80 | 40.23 | 40.74 | 109,864 | +0.67(+1.66%) |
Sep 10, 2021 | 41.81 | 41.85 | 39.92 | 40.08 | 111,278 | -1.42(-3.42%) |
Sep 09, 2021 | 42.31 | 42.37 | 41.49 | 41.50 | 120,206 | -1.00(-2.36%) |
Sep 08, 2021 | 42.04 | 42.66 | 41.70 | 42.50 | 87,910 | +0.29(+0.70%) |
Sep 07, 2021 | 42.86 | 42.86 | 42.17 | 42.21 | 59,127 | -0.72(-1.67%) |
Sep 03, 2021 | 42.96 | 43.23 | 42.54 | 42.92 | 80,524 | -0.31(-0.72%) |
Sep 02, 2021 | 43.18 | 43.26 | 42.59 | 43.24 | 54,318 | +0.28(+0.65%) |
Sep 01, 2021 | 42.26 | 43.02 | 42.14 | 42.96 | 101,150 | +0.95(+2.27%) |
Aug 31, 2021 | 42.05 | 42.17 | 41.88 | 42.01 | 66,800 | -0.06(-0.14%) |
Aug 30, 2021 | 42.00 | 42.09 | 41.47 | 42.07 | 58,406 | +0.24(+0.58%) |
Aug 27, 2021 | 41.56 | 42.07 | 41.37 | 41.82 | 99,785 | +0.58(+1.41%) |
Aug 26, 2021 | 41.91 | 41.91 | 41.03 | 41.24 | 68,251 | -0.63(-1.51%) |
Aug 25, 2021 | 41.65 | 42.26 | 41.47 | 41.88 | 96,952 | +0.41(+0.98%) |
Aug 24, 2021 | 41.57 | 41.58 | 41.11 | 41.47 | 40,044 | +0.18(+0.44%) |
Aug 23, 2021 | 41.56 | 41.63 | 40.88 | 41.29 | 69,001 | -0.24(-0.58%) |
Aug 20, 2021 | 41.05 | 41.80 | 40.89 | 41.53 | 102,734 | +0.30(+0.74%) |
Aug 19, 2021 | 41.15 | 41.69 | 40.88 | 41.23 | 69,479 | -0.24(-0.58%) |
Aug 18, 2021 | 41.75 | 41.94 | 41.25 | 41.47 | 75,328 | -0.21(-0.50%) |
Aug 17, 2021 | 41.17 | 41.76 | 40.98 | 41.68 | 48,625 | +0.29(+0.71%) |
Aug 16, 2021 | 41.95 | 42.04 | 41.36 | 41.38 | 63,336 | -0.60(-1.42%) |
Aug 13, 2021 | 41.49 | 42.02 | 41.40 | 41.98 | 44,284 | +0.48(+1.15%) |
Aug 12, 2021 | 41.52 | 41.65 | 41.14 | 41.50 | 89,498 | +0.05(+0.13%) |
Aug 11, 2021 | 41.66 | 41.70 | 41.11 | 41.45 | 86,069 | -0.22(-0.54%) |
Aug 10, 2021 | 42.56 | 42.66 | 41.60 | 41.67 | 85,588 | -0.65(-1.54%) |
Aug 09, 2021 | 42.60 | 43.06 | 42.05 | 42.33 | 64,386 | -0.45(-1.06%) |
Aug 06, 2021 | 42.94 | 43.04 | 42.27 | 42.78 | 83,654 | +0.10(+0.24%) |
Aug 05, 2021 | 42.03 | 42.76 | 41.96 | 42.68 | 82,254 | +1.06(+2.56%) |
Aug 04, 2021 | 42.09 | 42.09 | 40.77 | 41.61 | 102,314 | -1.25(-2.92%) |
Aug 03, 2021 | 42.21 | 42.99 | 42.06 | 42.87 | 150,103 | +0.56(+1.32%) |