Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.42 | 40.92 | 40.42 | 40.84 | 66,744 | +0.32(+0.78%) |
Oct 28, 2021 | 40.53 | 41.37 | 40.12 | 40.52 | 40,799 | +0.00(+0.00%) |
Oct 27, 2021 | 40.99 | 41.15 | 40.23 | 40.52 | 100,908 | -0.23(-0.57%) |
Oct 26, 2021 | 41.64 | 40.76 | 61,337 | -0.94(-2.26%) | ||
Oct 25, 2021 | 41.30 | 41.65 | 40.85 | 41.70 | 50,847 | +0.51(+1.24%) |
Oct 22, 2021 | 41.04 | 41.32 | 40.84 | 41.18 | 36,291 | +0.31(+0.75%) |
Oct 21, 2021 | 40.97 | 41.16 | 40.63 | 40.88 | 51,411 | -0.08(-0.20%) |
Oct 20, 2021 | 40.32 | 41.05 | 39.29 | 40.96 | 48,143 | +0.68(+1.69%) |
Oct 19, 2021 | 40.55 | 40.55 | 39.84 | 40.28 | 51,433 | -0.06(-0.14%) |
Oct 18, 2021 | 40.36 | 40.95 | 40.16 | 40.34 | 47,058 | -0.14(-0.35%) |
Oct 15, 2021 | 40.93 | 41.70 | 40.29 | 40.48 | 118,667 | -0.54(-1.32%) |
Oct 14, 2021 | 40.71 | 41.03 | 40.00 | 41.02 | 59,272 | +0.80(+1.99%) |
Oct 13, 2021 | 40.63 | 40.63 | 39.96 | 40.22 | 30,349 | -0.45(-1.10%) |
Oct 12, 2021 | 40.85 | 41.18 | 40.36 | 40.66 | 51,864 | -0.24(-0.59%) |
Oct 11, 2021 | 41.66 | 41.92 | 40.90 | 40.91 | 44,362 | -0.75(-1.79%) |
Oct 08, 2021 | 41.64 | 41.80 | 41.50 | 41.65 | 23,324 | -0.05(-0.11%) |
Oct 07, 2021 | 41.67 | 41.81 | 41.00 | 41.70 | 51,585 | +0.40(+0.97%) |
Oct 06, 2021 | 41.18 | 41.39 | 40.40 | 41.30 | 60,973 | -0.22(-0.54%) |
Oct 05, 2021 | 41.30 | 41.68 | 40.89 | 41.52 | 45,660 | +0.52(+1.27%) |
Oct 04, 2021 | 41.42 | 41.71 | 40.78 | 41.00 | 89,964 | -0.29(-0.70%) |
Oct 01, 2021 | 40.45 | 41.59 | 40.31 | 41.29 | 97,899 | +0.85(+2.10%) |
Sep 30, 2021 | 41.28 | 41.28 | 40.31 | 40.44 | 93,434 | -0.42(-1.03%) |
Sep 29, 2021 | 40.43 | 40.96 | 40.12 | 40.86 | 47,807 | +0.46(+1.13%) |
Sep 28, 2021 | 41.36 | 41.36 | 40.31 | 40.40 | 62,503 | -0.63(-1.54%) |
Sep 27, 2021 | 39.82 | 41.60 | 39.13 | 41.04 | 82,634 | +1.54(+3.89%) |
Sep 24, 2021 | 39.41 | 39.98 | 38.76 | 39.50 | 80,088 | +0.38(+0.98%) |
Sep 23, 2021 | 38.20 | 39.16 | 38.20 | 39.12 | 123,092 | +1.43(+3.81%) |
Sep 22, 2021 | 37.68 | 38.49 | 36.83 | 37.68 | 79,571 | +0.27(+0.72%) |
Sep 21, 2021 | 36.87 | 37.76 | 36.87 | 37.41 | 73,144 | +0.26(+0.70%) |
Sep 20, 2021 | 37.21 | 37.77 | 36.49 | 37.15 | 126,541 | -0.63(-1.68%) |
Sep 17, 2021 | 37.78 | 38.31 | 37.40 | 37.78 | 367,144 | +0.07(+0.20%) |
Sep 16, 2021 | 37.77 | 37.87 | 37.42 | 37.71 | 77,844 | +0.10(+0.27%) |
Sep 15, 2021 | 37.29 | 37.80 | 37.28 | 37.61 | 68,078 | +0.39(+1.05%) |
Sep 14, 2021 | 37.68 | 37.92 | 37.03 | 37.22 | 175,434 | -0.41(-1.09%) |
Sep 13, 2021 | 37.33 | 37.71 | 36.91 | 37.63 | 120,412 | +0.42(+1.13%) |
Sep 10, 2021 | 37.53 | 37.53 | 37.16 | 37.21 | 100,467 | -0.11(-0.30%) |
Sep 09, 2021 | 36.87 | 37.80 | 36.87 | 37.32 | 128,769 | +0.25(+0.68%) |
Sep 08, 2021 | 37.07 | 37.31 | 36.72 | 37.07 | 100,307 | +0.02(+0.05%) |
Sep 07, 2021 | 37.46 | 38.06 | 36.96 | 37.05 | 123,454 | +0.74(+2.04%) |
Sep 03, 2021 | 36.15 | 36.48 | 35.84 | 36.31 | 66,032 | +0.06(+0.18%) |
Sep 02, 2021 | 36.24 | 36.51 | 36.03 | 36.24 | 66,592 | -0.05(-0.13%) |
Sep 01, 2021 | 36.71 | 36.71 | 36.04 | 36.29 | 60,501 | -0.33(-0.91%) |
Aug 31, 2021 | 36.21 | 36.73 | 35.94 | 36.62 | 84,648 | +0.37(+1.02%) |
Aug 30, 2021 | 36.92 | 36.92 | 36.15 | 36.25 | 132,833 | -0.60(-1.63%) |
Aug 27, 2021 | 35.77 | 36.87 | 35.77 | 36.85 | 74,856 | +1.28(+3.59%) |
Aug 26, 2021 | 36.26 | 36.26 | 35.53 | 35.58 | 58,404 | -0.65(-1.79%) |
Aug 25, 2021 | 36.40 | 36.67 | 36.14 | 36.22 | 100,015 | -0.18(-0.48%) |
Aug 24, 2021 | 36.31 | 36.77 | 36.24 | 36.40 | 44,065 | -0.25(-0.68%) |
Aug 23, 2021 | 36.79 | 36.79 | 36.22 | 36.65 | 47,775 | +0.13(+0.35%) |
Aug 20, 2021 | 36.11 | 36.98 | 35.97 | 36.52 | 74,776 | +0.24(+0.66%) |
Aug 19, 2021 | 35.83 | 36.45 | 35.73 | 36.28 | 139,481 | +0.04(+0.10%) |
Aug 18, 2021 | 36.46 | 37.07 | 36.08 | 36.24 | 65,676 | -0.33(-0.91%) |
Aug 17, 2021 | 37.17 | 37.18 | 36.52 | 36.58 | 86,190 | -0.74(-1.99%) |
Aug 16, 2021 | 37.46 | 37.64 | 36.95 | 37.32 | 39,191 | -0.39(-1.03%) |
Aug 13, 2021 | 38.17 | 38.17 | 37.55 | 37.71 | 34,818 | -0.49(-1.28%) |
Aug 12, 2021 | 38.63 | 38.89 | 38.19 | 38.20 | 54,626 | -0.58(-1.50%) |
Aug 11, 2021 | 37.86 | 38.79 | 37.83 | 38.78 | 52,390 | +0.65(+1.70%) |
Aug 10, 2021 | 37.13 | 38.25 | 36.48 | 38.13 | 49,279 | +0.56(+1.50%) |
Aug 09, 2021 | 36.29 | 38.62 | 36.29 | 37.57 | 68,275 | -0.39(-1.02%) |
Aug 06, 2021 | 36.10 | 38.31 | 36.10 | 37.96 | 87,503 | +0.64(+1.71%) |
Aug 05, 2021 | 36.83 | 37.32 | 36.83 | 37.32 | 37,531 | +0.62(+1.69%) |
Aug 04, 2021 | 36.58 | 37.02 | 36.55 | 36.70 | 56,015 | -0.39(-1.05%) |
Aug 03, 2021 | 37.96 | 37.96 | 36.23 | 37.08 | 94,828 | +0.99(+2.75%) |