Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.21 | 40.22 | 40.14 | 40.21 | 8,173 | +0.00(+0.01%) |
Oct 28, 2021 | 40.21 | 40.23 | 40.20 | 40.20 | 2,249 | +0.12(+0.30%) |
Oct 27, 2021 | 40.16 | 40.19 | 40.08 | 40.08 | 6,007 | +0.01(+0.02%) |
Oct 26, 2021 | 40.13 | 40.07 | 12,906 | -0.08(-0.19%) | ||
Oct 25, 2021 | 40.19 | 40.19 | 40.06 | 40.15 | 15,226 | -0.05(-0.12%) |
Oct 22, 2021 | 40.19 | 40.23 | 40.13 | 40.19 | 5,066 | +0.07(+0.18%) |
Oct 21, 2021 | 40.06 | 40.17 | 40.05 | 40.12 | 3,126 | +0.18(+0.45%) |
Oct 20, 2021 | 39.65 | 40.01 | 39.65 | 39.94 | 5,011 | +0.04(+0.09%) |
Oct 19, 2021 | 39.94 | 39.99 | 39.87 | 39.91 | 13,957 | +0.16(+0.42%) |
Oct 18, 2021 | 39.84 | 39.89 | 39.73 | 39.74 | 9,360 | -0.17(-0.43%) |
Oct 15, 2021 | 40.23 | 40.23 | 39.87 | 39.91 | 7,206 | -0.09(-0.22%) |
Oct 14, 2021 | 39.98 | 40.03 | 39.98 | 40.00 | 1,912 | +0.13(+0.33%) |
Oct 13, 2021 | 39.94 | 39.94 | 39.77 | 39.87 | 5,998 | -0.03(-0.07%) |
Oct 12, 2021 | 39.87 | 39.95 | 39.87 | 39.90 | 4,529 | -0.05(-0.12%) |
Oct 11, 2021 | 39.90 | 39.97 | 39.90 | 39.95 | 2,606 | -0.02(-0.05%) |
Oct 08, 2021 | 39.91 | 39.97 | 39.88 | 39.97 | 3,830 | +0.09(+0.22%) |
Oct 07, 2021 | 39.88 | 39.98 | 39.88 | 39.88 | 14,071 | +0.07(+0.19%) |
Oct 06, 2021 | 39.80 | 39.86 | 39.76 | 39.81 | 3,881 | -0.05(-0.12%) |
Oct 05, 2021 | 39.83 | 39.87 | 39.74 | 39.85 | 19,364 | +0.03(+0.07%) |
Oct 04, 2021 | 39.96 | 39.96 | 39.85 | 39.83 | 4,055 | -0.04(-0.10%) |
Oct 01, 2021 | 39.77 | 39.95 | 39.75 | 39.87 | 9,699 | +0.18(+0.46%) |
Sep 30, 2021 | 39.78 | 39.78 | 39.66 | 39.68 | 3,928 | -0.16(-0.41%) |
Sep 29, 2021 | 39.81 | 39.95 | 39.80 | 39.85 | 28,590 | +0.13(+0.34%) |
Sep 28, 2021 | 39.33 | 39.77 | 39.33 | 39.71 | 3,095 | -0.03(-0.08%) |
Sep 27, 2021 | 39.84 | 39.84 | 39.73 | 39.74 | 3,306 | +0.05(+0.12%) |
Sep 24, 2021 | 39.71 | 39.79 | 39.61 | 39.69 | 3,992 | +0.03(+0.08%) |
Sep 23, 2021 | 39.57 | 39.74 | 39.57 | 39.66 | 3,778 | +0.12(+0.32%) |
Sep 22, 2021 | 39.64 | 39.64 | 39.59 | 39.54 | 1,541 | +0.01(+0.02%) |
Sep 21, 2021 | 39.60 | 39.62 | 39.53 | 39.53 | 5,995 | +0.06(+0.14%) |
Sep 20, 2021 | 39.47 | 39.50 | 39.31 | 39.47 | 6,278 | -0.20(-0.51%) |
Sep 17, 2021 | 39.72 | 39.75 | 39.67 | 39.67 | 2,484 | -0.02(-0.05%) |
Sep 16, 2021 | 39.84 | 39.84 | 39.65 | 39.69 | 9,714 | -0.10(-0.26%) |
Sep 15, 2021 | 39.55 | 39.80 | 39.55 | 39.80 | 2,809 | +0.15(+0.38%) |
Sep 14, 2021 | 39.69 | 39.69 | 39.58 | 39.65 | 3,332 | -0.04(-0.09%) |
Sep 13, 2021 | 39.76 | 39.76 | 39.63 | 39.68 | 5,212 | +0.10(+0.24%) |
Sep 10, 2021 | 39.65 | 39.68 | 39.58 | 39.58 | 2,582 | -0.03(-0.07%) |
Sep 09, 2021 | 39.75 | 39.77 | 39.61 | 39.61 | 7,264 | -0.10(-0.24%) |
Sep 08, 2021 | 39.76 | 39.76 | 39.65 | 39.71 | 12,600 | -0.02(-0.05%) |
Sep 07, 2021 | 39.72 | 39.80 | 39.67 | 39.73 | 7,025 | -0.08(-0.21%) |
Sep 03, 2021 | 39.86 | 39.88 | 39.78 | 39.81 | 6,332 | -0.02(-0.06%) |
Sep 02, 2021 | 39.85 | 39.90 | 39.78 | 39.84 | 4,905 | +0.01(+0.02%) |
Sep 01, 2021 | 39.84 | 39.86 | 39.83 | 39.83 | 1,565 | +0.12(+0.30%) |
Aug 31, 2021 | 39.74 | 39.74 | 39.74 | 39.71 | 7,800 | +0.09(+0.22%) |
Aug 30, 2021 | 39.65 | 39.67 | 39.58 | 39.62 | 4,794 | +0.06(+0.15%) |
Aug 27, 2021 | 39.57 | 39.62 | 39.53 | 39.56 | 3,862 | -0.03(-0.06%) |
Aug 26, 2021 | 39.72 | 39.72 | 39.50 | 39.59 | 8,028 | +0.06(+0.15%) |
Aug 25, 2021 | 39.57 | 39.57 | 39.50 | 39.53 | 4,430 | -0.10(-0.25%) |
Aug 24, 2021 | 39.54 | 39.69 | 39.54 | 39.63 | 3,881 | +0.09(+0.23%) |
Aug 23, 2021 | 39.56 | 39.59 | 39.48 | 39.53 | 4,330 | +0.03(+0.08%) |
Aug 20, 2021 | 39.51 | 39.57 | 39.49 | 39.50 | 7,019 | +0.08(+0.20%) |
Aug 19, 2021 | 39.38 | 39.45 | 39.38 | 39.42 | 4,562 | +0.00(+0.01%) |
Aug 18, 2021 | 39.54 | 39.54 | 39.42 | 39.42 | 7,078 | +0.09(+0.22%) |
Aug 17, 2021 | 39.36 | 39.36 | 39.22 | 39.33 | 6,807 | -0.06(-0.16%) |
Aug 16, 2021 | 39.35 | 39.43 | 39.35 | 39.39 | 2,091 | +0.05(+0.13%) |
Aug 13, 2021 | 39.31 | 39.39 | 39.28 | 39.34 | 4,364 | -0.09(-0.22%) |
Aug 12, 2021 | 39.36 | 39.51 | 39.33 | 39.43 | 7,683 | -0.02(-0.05%) |
Aug 11, 2021 | 39.36 | 39.67 | 39.36 | 39.45 | 13,786 | +0.18(+0.47%) |
Aug 10, 2021 | 39.32 | 39.32 | 39.23 | 39.27 | 5,663 | -0.07(-0.19%) |
Aug 09, 2021 | 39.30 | 39.37 | 39.26 | 39.34 | 41,354 | -0.10(-0.26%) |
Aug 06, 2021 | 39.38 | 39.48 | 39.38 | 39.44 | 8,566 | +0.05(+0.13%) |
Aug 05, 2021 | 39.31 | 39.39 | 39.31 | 39.39 | 4,751 | +0.44(+1.14%) |
Aug 04, 2021 | 39.13 | 39.13 | 38.95 | 38.95 | 18,224 | -0.24(-0.62%) |
Aug 03, 2021 | 39.28 | 39.31 | 39.17 | 39.19 | 5,028 | -0.13(-0.32%) |