Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.13 | 40.40 | 40.13 | 40.40 | 2,078 | +0.51(+1.27%) |
Oct 28, 2021 | 39.89 | 39.92 | 39.87 | 39.89 | 766 | +0.23(+0.58%) |
Oct 27, 2021 | 39.46 | 40.08 | 39.43 | 39.66 | 5,536 | +0.28(+0.71%) |
Oct 26, 2021 | 40.02 | 39.38 | 8,284 | +0.03(+0.07%) | ||
Oct 25, 2021 | 39.18 | 39.52 | 39.15 | 39.35 | 5,918 | +0.05(+0.12%) |
Oct 22, 2021 | 38.81 | 39.46 | 38.81 | 39.31 | 5,026 | +0.05(+0.13%) |
Oct 21, 2021 | 38.30 | 39.26 | 38.30 | 39.26 | 6,101 | +0.57(+1.48%) |
Oct 20, 2021 | 38.34 | 38.87 | 38.34 | 38.68 | 2,866 | -0.01(-0.03%) |
Oct 19, 2021 | 38.39 | 38.72 | 38.39 | 38.69 | 2,659 | +0.19(+0.49%) |
Oct 18, 2021 | 38.23 | 38.50 | 38.23 | 38.50 | 2,964 | +0.12(+0.31%) |
Oct 15, 2021 | 38.40 | 38.42 | 38.38 | 38.38 | 2,100 | +0.12(+0.31%) |
Oct 14, 2021 | 37.95 | 38.28 | 37.95 | 38.26 | 3,239 | +0.60(+1.60%) |
Oct 13, 2021 | 37.75 | 37.75 | 37.59 | 37.66 | 2,979 | +0.16(+0.43%) |
Oct 12, 2021 | 37.64 | 37.64 | 37.50 | 37.50 | 749 | -0.12(-0.31%) |
Oct 11, 2021 | 37.39 | 37.79 | 37.39 | 37.62 | 4,398 | -0.10(-0.27%) |
Oct 08, 2021 | 37.81 | 37.85 | 37.68 | 37.72 | 4,753 | -0.41(-1.08%) |
Oct 07, 2021 | 38.19 | 38.32 | 38.11 | 38.13 | 4,545 | +0.33(+0.87%) |
Oct 06, 2021 | 37.55 | 37.80 | 37.55 | 37.80 | 861 | +0.15(+0.39%) |
Oct 05, 2021 | 37.68 | 37.69 | 37.63 | 37.65 | 2,654 | +0.27(+0.72%) |
Oct 04, 2021 | 38.09 | 38.10 | 37.20 | 37.38 | 5,344 | -0.66(-1.73%) |
Oct 01, 2021 | 38.03 | 38.08 | 37.66 | 38.04 | 7,124 | -0.04(-0.12%) |
Sep 30, 2021 | 38.15 | 38.32 | 38.09 | 38.09 | 813 | -0.16(-0.42%) |
Sep 29, 2021 | 38.29 | 38.35 | 38.20 | 38.25 | 4,551 | +0.01(+0.03%) |
Sep 28, 2021 | 38.50 | 38.93 | 38.22 | 38.23 | 1,931 | -0.69(-1.78%) |
Sep 27, 2021 | 39.01 | 39.01 | 38.85 | 38.93 | 6,362 | -0.54(-1.36%) |
Sep 24, 2021 | 39.50 | 39.50 | 39.33 | 39.46 | 9,149 | -0.02(-0.05%) |
Sep 23, 2021 | 39.58 | 39.68 | 39.48 | 39.48 | 3,363 | -0.09(-0.22%) |
Sep 22, 2021 | 39.78 | 39.78 | 39.55 | 39.57 | 2,530 | +0.08(+0.19%) |
Sep 21, 2021 | 39.65 | 39.65 | 39.49 | 39.49 | 3,014 | +0.03(+0.07%) |
Sep 20, 2021 | 39.64 | 39.65 | 39.40 | 39.47 | 2,451 | -0.27(-0.68%) |
Sep 17, 2021 | 39.61 | 39.78 | 39.61 | 39.74 | 3,223 | -0.22(-0.55%) |
Sep 16, 2021 | 39.85 | 39.96 | 39.85 | 39.96 | 434 | +0.13(+0.32%) |
Sep 15, 2021 | 39.80 | 39.86 | 39.72 | 39.83 | 3,392 | -0.09(-0.23%) |
Sep 14, 2021 | 39.89 | 39.98 | 39.88 | 39.92 | 5,388 | +0.05(+0.13%) |
Sep 13, 2021 | 40.68 | 40.68 | 39.76 | 39.87 | 13,875 | -0.33(-0.83%) |
Sep 10, 2021 | 40.37 | 40.38 | 40.20 | 40.20 | 4,248 | -0.09(-0.23%) |
Sep 09, 2021 | 40.49 | 40.63 | 40.25 | 40.29 | 5,380 | -0.19(-0.47%) |
Sep 08, 2021 | 40.56 | 40.56 | 40.29 | 40.48 | 9,616 | +0.10(+0.24%) |
Sep 07, 2021 | 40.46 | 40.56 | 40.38 | 40.38 | 2,769 | -0.29(-0.72%) |
Sep 03, 2021 | 40.70 | 40.79 | 40.52 | 40.68 | 8,324 | +0.16(+0.41%) |
Sep 02, 2021 | 40.84 | 40.84 | 40.09 | 40.51 | 3,986 | -0.03(-0.07%) |
Sep 01, 2021 | 40.64 | 40.64 | 40.54 | 40.54 | 1,966 | +0.17(+0.42%) |
Aug 31, 2021 | 40.46 | 40.46 | 40.35 | 40.37 | 4,999 | -0.09(-0.22%) |
Aug 30, 2021 | 40.40 | 40.51 | 40.34 | 40.46 | 4,589 | +0.38(+0.94%) |
Aug 27, 2021 | 39.96 | 40.17 | 39.96 | 40.08 | 4,395 | +0.09(+0.24%) |
Aug 26, 2021 | 40.33 | 40.33 | 39.85 | 39.99 | 13,796 | -0.11(-0.28%) |
Aug 25, 2021 | 40.08 | 40.12 | 40.06 | 40.10 | 2,145 | -0.02(-0.05%) |
Aug 24, 2021 | 40.29 | 40.29 | 40.12 | 40.12 | 3,673 | -0.23(-0.57%) |
Aug 23, 2021 | 40.26 | 40.53 | 40.26 | 40.35 | 5,091 | -0.11(-0.26%) |
Aug 20, 2021 | 40.38 | 40.51 | 40.37 | 40.46 | 2,415 | +0.29(+0.72%) |
Aug 19, 2021 | 39.51 | 40.29 | 39.51 | 40.17 | 3,112 | +0.39(+0.99%) |
Aug 18, 2021 | 39.99 | 40.01 | 39.78 | 39.78 | 5,238 | -0.23(-0.57%) |
Aug 17, 2021 | 39.84 | 40.03 | 39.84 | 40.01 | 1,536 | -0.04(-0.10%) |
Aug 16, 2021 | 39.30 | 40.05 | 39.30 | 40.05 | 4,505 | +0.44(+1.10%) |
Aug 13, 2021 | 39.60 | 39.66 | 39.41 | 39.61 | 4,704 | +0.21(+0.52%) |
Aug 12, 2021 | 39.25 | 39.48 | 39.25 | 39.40 | 3,785 | -0.02(-0.05%) |
Aug 11, 2021 | 37.98 | 39.50 | 37.98 | 39.42 | 4,371 | -0.00(-0.01%) |
Aug 10, 2021 | 39.26 | 39.62 | 39.26 | 39.42 | 5,877 | -0.21(-0.52%) |
Aug 09, 2021 | 39.88 | 39.90 | 39.61 | 39.63 | 3,068 | -0.09(-0.23%) |
Aug 06, 2021 | 39.53 | 39.76 | 39.53 | 39.72 | 2,645 | -0.15(-0.38%) |
Aug 05, 2021 | 39.68 | 39.87 | 39.68 | 39.87 | 1,991 | -0.02(-0.06%) |
Aug 04, 2021 | 39.76 | 39.96 | 39.76 | 39.89 | 4,357 | +0.26(+0.67%) |
Aug 03, 2021 | 39.52 | 39.67 | 39.44 | 39.63 | 2,795 | +0.10(+0.24%) |