Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 39.20 | 39.35 | 39.20 | 39.34 | 10,700 | +0.14(+0.36%) |
Oct 28, 2021 | 39.10 | 39.25 | 39.10 | 39.20 | 5,000 | +0.05(+0.13%) |
Oct 27, 2021 | 39.15 | 39.15 | 39.15 | 39.15 | 7,300 | +0.00(+0.00%) |
Oct 26, 2021 | 38.75 | 39.25 | 38.75 | 39.15 | 7,637 | +0.03(+0.08%) |
Oct 25, 2021 | 39.22 | 39.39 | 39.07 | 39.12 | 3,298 | -0.14(-0.36%) |
Oct 22, 2021 | 38.95 | 39.26 | 38.60 | 39.26 | 2,100 | +0.21(+0.54%) |
Oct 21, 2021 | 39.10 | 39.12 | 39.00 | 39.05 | 2,850 | -0.09(-0.23%) |
Oct 20, 2021 | 39.16 | 39.16 | 39.14 | 39.14 | 610 | -0.01(-0.03%) |
Oct 19, 2021 | 39.00 | 39.20 | 39.00 | 39.15 | 5,600 | +0.15(+0.38%) |
Oct 18, 2021 | 39.00 | 39.00 | 38.72 | 39.00 | 8,224 | +0.30(+0.78%) |
Oct 15, 2021 | 38.70 | 38.75 | 38.61 | 38.70 | 12,510 | +0.13(+0.34%) |
Oct 14, 2021 | 38.70 | 38.70 | 38.47 | 38.57 | 14,200 | +0.32(+0.84%) |
Oct 13, 2021 | 38.74 | 38.74 | 38.19 | 38.25 | 11,110 | +0.25(+0.66%) |
Oct 12, 2021 | 37.98 | 38.00 | 37.84 | 38.00 | 3,056 | -0.25(-0.65%) |
Oct 08, 2021 | 38.25 | 38.25 | 38.25 | 0 | -0.07(-0.18%) | |
Oct 07, 2021 | 38.58 | 38.58 | 38.32 | 38.32 | 2,530 | +0.32(+0.84%) |
Oct 06, 2021 | 37.66 | 38.20 | 37.66 | 38.00 | 902 | -0.10(-0.26%) |
Oct 05, 2021 | 38.01 | 38.20 | 37.84 | 38.10 | 4,548 | +0.14(+0.37%) |
Oct 04, 2021 | 38.50 | 38.50 | 37.96 | 37.96 | 3,210 | -0.54(-1.40%) |
Oct 01, 2021 | 38.25 | 38.86 | 38.25 | 38.50 | 7,314 | -0.56(-1.43%) |
Sep 30, 2021 | 39.02 | 39.06 | 38.52 | 39.06 | 2,732 | +0.06(+0.15%) |
Sep 29, 2021 | 38.94 | 39.00 | 38.94 | 39.00 | 200 | -0.11(-0.28%) |
Sep 28, 2021 | 39.56 | 39.56 | 39.00 | 39.11 | 1,135 | -0.87(-2.18%) |
Sep 27, 2021 | 39.95 | 39.98 | 39.73 | 39.98 | 2,170 | +0.01(+0.03%) |
Sep 24, 2021 | 39.59 | 39.97 | 39.59 | 39.97 | 1,214 | -0.08(-0.20%) |
Sep 23, 2021 | 39.70 | 40.05 | 39.70 | 40.05 | 4,849 | +0.34(+0.86%) |
Sep 22, 2021 | 39.46 | 39.72 | 39.46 | 39.71 | 2,464 | -0.03(-0.08%) |
Sep 21, 2021 | 39.65 | 39.75 | 39.35 | 39.74 | 3,305 | +0.36(+0.91%) |
Sep 20, 2021 | 40.02 | 40.02 | 39.29 | 39.38 | 4,650 | -0.73(-1.82%) |
Sep 17, 2021 | 40.29 | 40.29 | 40.11 | 40.11 | 1,005 | -0.24(-0.59%) |
Sep 16, 2021 | 42.50 | 42.50 | 40.10 | 40.35 | 4,006 | +0.00(+0.00%) |
Sep 15, 2021 | 40.01 | 40.46 | 40.01 | 40.35 | 14,530 | +0.35(+0.88%) |
Sep 14, 2021 | 39.57 | 40.00 | 39.52 | 40.00 | 2,850 | +0.09(+0.23%) |
Sep 13, 2021 | 40.01 | 40.05 | 39.80 | 39.91 | 24,598 | -0.13(-0.32%) |
Sep 10, 2021 | 39.81 | 41.22 | 39.50 | 40.04 | 2,600 | +0.63(+1.60%) |
Sep 09, 2021 | 39.81 | 39.81 | 39.05 | 39.41 | 9,931 | -0.40(-1.00%) |
Sep 08, 2021 | 41.19 | 41.19 | 39.81 | 39.81 | 9,142 | -0.83(-2.04%) |
Sep 07, 2021 | 40.03 | 40.64 | 40.03 | 40.64 | 1,782 | +0.26(+0.64%) |
Sep 03, 2021 | 40.38 | 40.38 | 40.38 | 0 | +0.37(+0.92%) | |
Sep 02, 2021 | 40.07 | 40.08 | 40.01 | 40.01 | 5,529 | +0.01(+0.02%) |
Sep 01, 2021 | 40.00 | 40.00 | 39.88 | 40.00 | 2,708 | +0.00(+0.00%) |
Aug 31, 2021 | 39.75 | 40.07 | 39.58 | 40.00 | 3,735 | +0.19(+0.48%) |
Aug 30, 2021 | 40.49 | 40.49 | 39.81 | 39.81 | 3,308 | -0.39(-0.97%) |
Aug 27, 2021 | 39.99 | 40.20 | 39.99 | 40.20 | 500 | +0.20(+0.50%) |
Aug 26, 2021 | 39.26 | 40.00 | 39.26 | 40.00 | 7,594 | +0.07(+0.18%) |
Aug 25, 2021 | 40.13 | 40.13 | 39.54 | 39.93 | 6,150 | -0.11(-0.27%) |
Aug 24, 2021 | 39.98 | 40.04 | 39.94 | 40.04 | 2,139 | +0.39(+0.98%) |
Aug 23, 2021 | 39.05 | 39.67 | 39.05 | 39.65 | 3,232 | +0.60(+1.54%) |
Aug 20, 2021 | 38.32 | 39.05 | 38.32 | 39.05 | 903 | +0.23(+0.59%) |
Aug 19, 2021 | 38.50 | 38.82 | 38.50 | 38.82 | 4,135 | +0.03(+0.08%) |
Aug 18, 2021 | 38.50 | 38.79 | 38.50 | 38.79 | 1,279 | +0.29(+0.75%) |
Aug 17, 2021 | 38.60 | 38.65 | 38.50 | 38.50 | 8,420 | -0.49(-1.26%) |
Aug 16, 2021 | 40.33 | 40.33 | 38.99 | 38.99 | 2,000 | -0.13(-0.33%) |
Aug 13, 2021 | 38.77 | 39.12 | 38.77 | 39.12 | 1,275 | +0.09(+0.23%) |
Aug 12, 2021 | 39.00 | 39.06 | 38.85 | 39.03 | 3,726 | +0.03(+0.08%) |
Aug 11, 2021 | 39.75 | 39.75 | 38.84 | 39.00 | 2,755 | -0.15(-0.38%) |
Aug 10, 2021 | 38.83 | 39.45 | 38.83 | 39.15 | 1,590 | +0.25(+0.64%) |
Aug 09, 2021 | 40.88 | 40.88 | 38.90 | 38.90 | 3,810 | -0.09(-0.23%) |
Aug 06, 2021 | 39.01 | 39.02 | 38.82 | 38.99 | 720 | +0.20(+0.52%) |
Aug 05, 2021 | 38.57 | 38.88 | 38.57 | 38.79 | 1,170 | +0.45(+1.17%) |
Aug 04, 2021 | 38.50 | 38.50 | 38.34 | 38.34 | 400 | -0.05(-0.13%) |