Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 40.18 | 40.46 | 40.18 | 40.45 | 8,206 | +0.15(+0.36%) |
Oct 28, 2021 | 40.22 | 40.30 | 40.19 | 40.30 | 974 | +0.30(+0.75%) |
Oct 27, 2021 | 40.18 | 40.22 | 40.00 | 40.00 | 564 | -0.14(-0.35%) |
Oct 26, 2021 | 40.26 | 40.14 | 40.14 | 1,000 | -0.02(-0.05%) | |
Oct 25, 2021 | 40.24 | 40.24 | 40.14 | 40.16 | 2,153 | +0.08(+0.19%) |
Oct 22, 2021 | 40.08 | 40.11 | 39.98 | 40.09 | 3,378 | -0.14(-0.35%) |
Oct 21, 2021 | 40.06 | 40.23 | 40.06 | 40.23 | 977 | +0.14(+0.36%) |
Oct 20, 2021 | 40.06 | 40.11 | 40.05 | 40.08 | 913 | +0.19(+0.48%) |
Oct 19, 2021 | 39.70 | 39.90 | 39.70 | 39.89 | 6,052 | +0.27(+0.68%) |
Oct 18, 2021 | 39.26 | 39.62 | 39.26 | 39.62 | 2,083 | +0.17(+0.43%) |
Oct 15, 2021 | 39.37 | 39.46 | 39.37 | 39.45 | 3,432 | +0.23(+0.59%) |
Oct 14, 2021 | 39.03 | 39.22 | 39.03 | 39.22 | 883 | +0.67(+1.74%) |
Oct 13, 2021 | 38.39 | 38.55 | 38.38 | 38.55 | 2,634 | +0.15(+0.40%) |
Oct 12, 2021 | 38.58 | 38.63 | 38.40 | 38.40 | 1,872 | -0.19(-0.49%) |
Oct 11, 2021 | 38.94 | 38.94 | 38.59 | 38.59 | 1,548 | -0.23(-0.60%) |
Oct 08, 2021 | 38.85 | 38.89 | 38.77 | 38.82 | 2,892 | -0.00(-0.01%) |
Oct 07, 2021 | 39.04 | 39.05 | 38.82 | 38.82 | 2,224 | +0.41(+1.07%) |
Oct 06, 2021 | 38.06 | 38.42 | 38.01 | 38.41 | 4,131 | +0.07(+0.19%) |
Oct 05, 2021 | 38.52 | 38.52 | 38.34 | 38.34 | 14,070 | +0.40(+1.04%) |
Oct 04, 2021 | 38.21 | 38.21 | 37.85 | 37.94 | 4,261 | -0.60(-1.55%) |
Oct 01, 2021 | 38.43 | 38.58 | 37.92 | 38.54 | 16,051 | +0.39(+1.02%) |
Sep 30, 2021 | 38.65 | 38.65 | 38.15 | 38.15 | 7,752 | -0.45(-1.18%) |
Sep 29, 2021 | 38.62 | 38.78 | 38.59 | 38.60 | 7,185 | -0.00(-0.00%) |
Sep 28, 2021 | 38.80 | 38.80 | 38.57 | 38.60 | 3,472 | -0.70(-1.79%) |
Sep 27, 2021 | 39.36 | 39.41 | 39.30 | 39.31 | 10,314 | -0.16(-0.40%) |
Sep 24, 2021 | 39.30 | 39.51 | 39.30 | 39.47 | 20,201 | +0.13(+0.34%) |
Sep 23, 2021 | 39.20 | 39.49 | 39.20 | 39.33 | 4,711 | +0.38(+0.97%) |
Sep 22, 2021 | 38.99 | 39.08 | 38.92 | 38.95 | 3,211 | +0.20(+0.52%) |
Sep 21, 2021 | 38.97 | 38.97 | 38.64 | 38.75 | 3,226 | -0.04(-0.10%) |
Sep 20, 2021 | 38.76 | 38.83 | 38.51 | 38.79 | 6,445 | -0.59(-1.49%) |
Sep 17, 2021 | 39.75 | 39.75 | 39.31 | 39.38 | 8,940 | -0.33(-0.82%) |
Sep 16, 2021 | 39.45 | 39.81 | 39.45 | 39.71 | 4,365 | -0.03(-0.08%) |
Sep 15, 2021 | 39.57 | 39.74 | 39.57 | 39.74 | 227 | +0.31(+0.79%) |
Sep 14, 2021 | 39.43 | 39.43 | 39.43 | 39.43 | 66 | -0.20(-0.50%) |
Sep 13, 2021 | 39.80 | 39.80 | 39.56 | 39.63 | 1,624 | +0.11(+0.27%) |
Sep 10, 2021 | 39.69 | 39.80 | 39.52 | 39.52 | 1,714 | -0.28(-0.69%) |
Sep 09, 2021 | 39.79 | 39.81 | 39.77 | 39.79 | 1,495 | -0.16(-0.40%) |
Sep 08, 2021 | 39.90 | 39.99 | 39.87 | 39.96 | 7,298 | -0.08(-0.20%) |
Sep 07, 2021 | 40.27 | 40.27 | 40.01 | 40.04 | 2,715 | -0.20(-0.49%) |
Sep 03, 2021 | 40.19 | 40.28 | 40.18 | 40.23 | 4,841 | +0.02(+0.04%) |
Sep 02, 2021 | 40.21 | 40.27 | 40.15 | 40.21 | 3,211 | +0.08(+0.20%) |
Sep 01, 2021 | 40.14 | 40.25 | 40.14 | 40.14 | 3,322 | -0.03(-0.07%) |
Aug 31, 2021 | 40.16 | 40.22 | 40.12 | 40.16 | 2,736 | -0.07(-0.17%) |
Aug 30, 2021 | 40.27 | 40.28 | 40.22 | 40.23 | 4,806 | +0.23(+0.58%) |
Aug 27, 2021 | 40.04 | 40.05 | 39.98 | 40.00 | 7,357 | +0.31(+0.77%) |
Aug 26, 2021 | 39.82 | 39.83 | 39.67 | 39.69 | 5,222 | -0.25(-0.63%) |
Aug 25, 2021 | 39.94 | 39.95 | 39.93 | 39.95 | 2,106 | +0.11(+0.27%) |
Aug 24, 2021 | 39.84 | 39.84 | 39.84 | 39.84 | 71 | +0.06(+0.14%) |
Aug 23, 2021 | 39.82 | 39.88 | 39.78 | 39.78 | 3,299 | +0.26(+0.65%) |
Aug 20, 2021 | 39.41 | 39.54 | 39.41 | 39.52 | 5,157 | +0.38(+0.97%) |
Aug 19, 2021 | 38.82 | 39.27 | 38.82 | 39.14 | 74,513 | +0.08(+0.19%) |
Aug 18, 2021 | 39.40 | 39.40 | 39.07 | 39.07 | 246 | -0.40(-1.03%) |
Aug 17, 2021 | 39.55 | 39.55 | 39.38 | 39.47 | 3,314 | -0.31(-0.77%) |
Aug 16, 2021 | 39.57 | 39.78 | 39.57 | 39.78 | 356 | +0.22(+0.55%) |
Aug 13, 2021 | 39.54 | 39.56 | 39.52 | 39.56 | 1,135 | +0.05(+0.13%) |
Aug 12, 2021 | 39.36 | 39.53 | 39.36 | 39.51 | 3,436 | +0.05(+0.12%) |
Aug 11, 2021 | 39.37 | 39.47 | 39.37 | 39.46 | 4,857 | +0.11(+0.27%) |
Aug 10, 2021 | 39.38 | 39.41 | 39.35 | 39.36 | 3,720 | +0.06(+0.15%) |
Aug 09, 2021 | 39.36 | 39.36 | 39.29 | 39.30 | 2,816 | -0.06(-0.16%) |
Aug 06, 2021 | 39.34 | 39.39 | 39.34 | 39.36 | 760 | +0.03(+0.08%) |
Aug 05, 2021 | 39.35 | 39.35 | 39.25 | 39.33 | 2,544 | +0.09(+0.23%) |
Aug 04, 2021 | 39.23 | 39.27 | 39.23 | 39.24 | 2,129 | -0.15(-0.37%) |
Aug 03, 2021 | 39.09 | 39.39 | 39.09 | 39.39 | 1,405 | +0.36(+0.92%) |