Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.19 | 40.20 | 40.14 | 40.18 | 73,293 | -0.04(-0.10%) |
Oct 28, 2021 | 40.13 | 40.22 | 40.13 | 40.22 | 86,371 | +0.09(+0.22%) |
Oct 27, 2021 | 40.20 | 40.19 | 40.12 | 40.13 | 67,481 | -0.04(-0.10%) |
Oct 26, 2021 | 40.16 | 40.17 | 60,095 | +0.04(+0.10%) | ||
Oct 25, 2021 | 40.11 | 40.18 | 40.09 | 40.13 | 257,216 | +0.02(+0.05%) |
Oct 22, 2021 | 40.17 | 40.18 | 40.10 | 40.11 | 118,039 | -0.08(-0.19%) |
Oct 21, 2021 | 40.27 | 40.28 | 40.16 | 40.18 | 44,456 | -0.09(-0.22%) |
Oct 20, 2021 | 40.26 | 40.27 | 40.24 | 40.27 | 89,651 | +0.02(+0.05%) |
Oct 19, 2021 | 40.20 | 40.26 | 40.20 | 40.25 | 123,959 | +0.08(+0.20%) |
Oct 18, 2021 | 40.14 | 40.24 | 40.10 | 40.18 | 66,230 | -0.07(-0.18%) |
Oct 15, 2021 | 40.34 | 40.34 | 40.22 | 40.25 | 29,034 | -0.02(-0.06%) |
Oct 14, 2021 | 40.18 | 40.28 | 40.18 | 40.27 | 42,094 | +0.22(+0.55%) |
Oct 13, 2021 | 40.01 | 40.06 | 39.95 | 40.05 | 404,956 | +0.06(+0.16%) |
Oct 12, 2021 | 39.95 | 40.02 | 39.93 | 39.99 | 15,063 | +0.13(+0.33%) |
Oct 11, 2021 | 39.97 | 40.05 | 39.86 | 39.86 | 37,030 | -0.15(-0.38%) |
Oct 08, 2021 | 40.05 | 40.09 | 40.01 | 40.01 | 229,876 | -0.10(-0.24%) |
Oct 07, 2021 | 40.18 | 40.22 | 40.09 | 40.11 | 56,435 | +0.01(+0.03%) |
Oct 06, 2021 | 40.05 | 40.13 | 39.97 | 40.10 | 31,195 | -0.02(-0.05%) |
Oct 05, 2021 | 40.17 | 40.19 | 40.07 | 40.12 | 38,249 | -0.01(-0.02%) |
Oct 04, 2021 | 40.22 | 40.22 | 40.05 | 40.13 | 50,401 | -0.11(-0.28%) |
Oct 01, 2021 | 40.26 | 40.31 | 40.12 | 40.24 | 115,615 | +0.05(+0.12%) |
Sep 30, 2021 | 40.25 | 40.27 | 40.13 | 40.19 | 28,596 | -0.05(-0.12%) |
Sep 29, 2021 | 40.23 | 40.28 | 40.16 | 40.24 | 70,045 | +0.09(+0.22%) |
Sep 28, 2021 | 40.27 | 40.27 | 40.15 | 40.15 | 83,228 | -0.18(-0.45%) |
Sep 27, 2021 | 40.31 | 40.35 | 40.28 | 40.33 | 69,383 | -0.04(-0.11%) |
Sep 24, 2021 | 40.40 | 40.40 | 40.33 | 40.38 | 30,228 | -0.04(-0.10%) |
Sep 23, 2021 | 40.46 | 40.51 | 40.39 | 40.42 | 43,755 | +0.06(+0.14%) |
Sep 22, 2021 | 40.40 | 40.45 | 40.34 | 40.36 | 63,906 | +0.07(+0.18%) |
Sep 21, 2021 | 40.28 | 40.31 | 40.23 | 40.29 | 13,100 | +0.01(+0.02%) |
Sep 20, 2021 | 40.22 | 40.29 | 40.17 | 40.28 | 91,874 | -0.10(-0.24%) |
Sep 17, 2021 | 40.44 | 40.44 | 40.34 | 40.38 | 322,403 | -0.08(-0.20%) |
Sep 16, 2021 | 40.45 | 40.47 | 40.33 | 40.46 | 110,237 | +0.02(+0.06%) |
Sep 15, 2021 | 40.40 | 40.48 | 40.36 | 40.44 | 114,872 | +0.11(+0.28%) |
Sep 14, 2021 | 40.37 | 40.39 | 40.29 | 40.32 | 74,723 | -0.02(-0.04%) |
Sep 13, 2021 | 40.26 | 40.34 | 40.22 | 40.34 | 36,175 | +0.10(+0.26%) |
Sep 10, 2021 | 40.36 | 40.36 | 40.21 | 40.23 | 49,241 | -0.04(-0.10%) |
Sep 09, 2021 | 40.27 | 40.31 | 40.23 | 40.27 | 167,893 | +0.02(+0.04%) |
Sep 08, 2021 | 40.24 | 40.27 | 40.18 | 40.26 | 136,385 | +0.09(+0.22%) |
Sep 07, 2021 | 40.32 | 40.32 | 40.17 | 40.17 | 31,313 | -0.13(-0.32%) |
Sep 03, 2021 | 40.28 | 40.33 | 40.28 | 40.30 | 61,084 | -0.01(-0.02%) |
Sep 02, 2021 | 40.26 | 40.32 | 40.26 | 40.31 | 158,344 | +0.06(+0.14%) |
Sep 01, 2021 | 40.26 | 40.27 | 40.20 | 40.25 | 141,945 | +0.06(+0.15%) |
Aug 31, 2021 | 40.20 | 40.22 | 40.16 | 40.19 | 136,610 | +0.00(+0.00%) |
Aug 30, 2021 | 40.16 | 40.20 | 40.13 | 40.19 | 301,609 | +0.05(+0.12%) |
Aug 27, 2021 | 40.05 | 40.16 | 40.04 | 40.14 | 261,588 | +0.12(+0.29%) |
Aug 26, 2021 | 40.06 | 40.06 | 39.97 | 40.02 | 101,184 | -0.02(-0.05%) |
Aug 25, 2021 | 40.04 | 40.06 | 40.00 | 40.04 | 541,763 | +0.06(+0.16%) |
Aug 24, 2021 | 39.92 | 40.01 | 39.92 | 39.98 | 65,227 | +0.08(+0.21%) |
Aug 23, 2021 | 39.84 | 39.91 | 39.84 | 39.90 | 103,587 | +0.09(+0.23%) |
Aug 20, 2021 | 39.73 | 39.82 | 39.73 | 39.80 | 171,885 | +0.08(+0.20%) |
Aug 19, 2021 | 39.62 | 39.77 | 39.62 | 39.72 | 80,986 | -0.01(-0.02%) |
Aug 18, 2021 | 39.83 | 39.86 | 39.72 | 39.73 | 35,711 | -0.11(-0.28%) |
Aug 17, 2021 | 39.85 | 39.85 | 39.77 | 39.84 | 44,558 | -0.04(-0.09%) |
Aug 16, 2021 | 39.90 | 39.90 | 39.84 | 39.88 | 34,190 | -0.00(-0.01%) |
Aug 13, 2021 | 39.85 | 39.89 | 39.83 | 39.88 | 74,159 | +0.06(+0.14%) |
Aug 12, 2021 | 39.74 | 39.83 | 39.73 | 39.83 | 173,162 | +0.05(+0.12%) |
Aug 11, 2021 | 39.67 | 39.79 | 39.67 | 39.78 | 106,450 | +0.10(+0.26%) |
Aug 10, 2021 | 39.78 | 39.79 | 39.67 | 39.67 | 25,181 | -0.12(-0.30%) |
Aug 09, 2021 | 39.87 | 39.87 | 39.78 | 39.79 | 61,183 | -0.09(-0.22%) |
Aug 06, 2021 | 39.89 | 39.92 | 39.87 | 39.88 | 39,256 | -0.02(-0.06%) |
Aug 05, 2021 | 39.85 | 39.91 | 39.84 | 39.91 | 159,057 | +0.05(+0.12%) |
Aug 04, 2021 | 39.87 | 39.92 | 39.85 | 39.86 | 55,331 | -0.10(-0.24%) |
Aug 03, 2021 | 39.93 | 39.96 | 39.88 | 39.96 | 32,712 | +0.06(+0.14%) |