Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.31 | 41.33 | 41.26 | 41.30 | 2,138,508 | -0.03(-0.07%) |
Oct 28, 2021 | 41.27 | 41.34 | 41.27 | 41.33 | 1,378,010 | +0.07(+0.17%) |
Oct 27, 2021 | 41.33 | 41.33 | 41.25 | 41.26 | 754,893 | -0.02(-0.05%) |
Oct 26, 2021 | 41.32 | 41.26 | 41.28 | 645,958 | +0.02(+0.05%) | |
Oct 25, 2021 | 41.26 | 41.27 | 41.15 | 41.26 | 856,577 | +0.06(+0.15%) |
Oct 22, 2021 | 41.30 | 41.30 | 41.15 | 41.20 | 805,502 | -0.08(-0.19%) |
Oct 21, 2021 | 41.37 | 41.38 | 41.24 | 41.28 | 1,129,949 | -0.06(-0.15%) |
Oct 20, 2021 | 41.33 | 41.35 | 41.31 | 41.34 | 1,955,220 | -0.01(-0.02%) |
Oct 19, 2021 | 41.32 | 41.35 | 41.28 | 41.35 | 758,959 | +0.05(+0.12%) |
Oct 18, 2021 | 41.25 | 41.31 | 41.23 | 41.30 | 1,657,095 | -0.04(-0.10%) |
Oct 15, 2021 | 41.42 | 41.42 | 41.32 | 41.34 | 1,347,204 | -0.08(-0.19%) |
Oct 14, 2021 | 41.24 | 41.42 | 41.24 | 41.42 | 974,188 | +0.25(+0.61%) |
Oct 13, 2021 | 41.14 | 41.18 | 41.06 | 41.17 | 2,293,506 | +0.09(+0.22%) |
Oct 12, 2021 | 41.08 | 41.13 | 41.05 | 41.08 | 1,816,943 | +0.07(+0.17%) |
Oct 11, 2021 | 41.16 | 41.16 | 41.00 | 41.01 | 1,309,146 | -0.11(-0.27%) |
Oct 08, 2021 | 41.20 | 41.25 | 41.11 | 41.12 | 1,361,307 | -0.12(-0.29%) |
Oct 07, 2021 | 41.31 | 41.36 | 41.22 | 41.24 | 1,271,237 | +0.00(+0.00%) |
Oct 06, 2021 | 41.16 | 41.26 | 41.11 | 41.24 | 1,988,126 | -0.02(-0.05%) |
Oct 05, 2021 | 41.27 | 41.34 | 41.23 | 41.26 | 1,143,260 | -0.01(-0.02%) |
Oct 04, 2021 | 41.37 | 41.40 | 41.27 | 41.27 | 2,215,943 | -0.10(-0.24%) |
Oct 01, 2021 | 41.41 | 41.43 | 41.29 | 41.37 | 2,511,921 | -0.13(-0.31%) |
Sep 30, 2021 | 41.53 | 41.57 | 41.44 | 41.50 | 1,887,192 | -0.02(-0.05%) |
Sep 29, 2021 | 41.54 | 41.58 | 41.49 | 41.52 | 1,883,878 | +0.04(+0.10%) |
Sep 28, 2021 | 41.59 | 41.59 | 41.44 | 41.48 | 2,786,524 | -0.17(-0.41%) |
Sep 27, 2021 | 41.60 | 41.67 | 41.58 | 41.65 | 988,261 | -0.03(-0.07%) |
Sep 24, 2021 | 41.73 | 41.73 | 41.63 | 41.68 | 1,946,711 | -0.04(-0.10%) |
Sep 23, 2021 | 41.78 | 41.78 | 41.68 | 41.72 | 1,200,543 | +0.00(+0.00%) |
Sep 22, 2021 | 41.68 | 41.77 | 41.66 | 41.72 | 1,402,472 | +0.08(+0.19%) |
Sep 21, 2021 | 41.69 | 41.69 | 41.57 | 41.64 | 1,359,609 | +0.01(+0.02%) |
Sep 20, 2021 | 41.56 | 41.63 | 41.50 | 41.63 | 2,464,647 | -0.11(-0.26%) |
Sep 17, 2021 | 41.78 | 41.78 | 41.72 | 41.74 | 1,842,668 | -0.06(-0.14%) |
Sep 16, 2021 | 41.75 | 41.80 | 41.70 | 41.80 | 940,737 | +0.01(+0.02%) |
Sep 15, 2021 | 41.76 | 41.80 | 41.73 | 41.79 | 1,003,263 | +0.08(+0.19%) |
Sep 14, 2021 | 41.74 | 41.75 | 41.68 | 41.71 | 1,126,896 | -0.02(-0.05%) |
Sep 13, 2021 | 41.64 | 41.73 | 41.64 | 41.73 | 896,200 | +0.12(+0.29%) |
Sep 10, 2021 | 41.64 | 41.72 | 41.60 | 41.61 | 961,001 | -0.03(-0.07%) |
Sep 09, 2021 | 41.63 | 41.67 | 41.61 | 41.64 | 841,220 | +0.02(+0.05%) |
Sep 08, 2021 | 41.59 | 41.63 | 41.53 | 41.62 | 1,822,659 | +0.05(+0.12%) |
Sep 07, 2021 | 41.66 | 41.66 | 41.55 | 41.57 | 1,754,014 | -0.08(-0.19%) |
Sep 03, 2021 | 41.66 | 41.67 | 41.62 | 41.65 | 1,006,385 | +0.08(+0.19%) |
Sep 02, 2021 | 41.68 | 41.68 | 41.57 | 41.57 | 1,651,904 | -0.03(-0.07%) |
Sep 01, 2021 | 41.60 | 41.61 | 41.55 | 41.60 | 1,453,394 | -0.14(-0.34%) |
Aug 31, 2021 | 41.73 | 41.74 | 41.67 | 41.74 | 709,497 | +0.05(+0.12%) |
Aug 30, 2021 | 41.68 | 41.73 | 41.64 | 41.69 | 1,265,656 | +0.06(+0.14%) |
Aug 27, 2021 | 41.57 | 41.66 | 41.56 | 41.63 | 1,880,952 | +0.08(+0.19%) |
Aug 26, 2021 | 41.58 | 41.58 | 41.48 | 41.55 | 1,434,598 | -0.03(-0.07%) |
Aug 25, 2021 | 41.56 | 41.58 | 41.49 | 41.58 | 3,406,469 | +0.07(+0.17%) |
Aug 24, 2021 | 41.51 | 41.52 | 41.41 | 41.51 | 1,187,066 | +0.08(+0.19%) |
Aug 23, 2021 | 41.42 | 41.48 | 41.38 | 41.43 | 1,551,364 | +0.13(+0.31%) |
Aug 20, 2021 | 41.29 | 41.36 | 41.25 | 41.30 | 1,787,086 | +0.04(+0.10%) |
Aug 19, 2021 | 41.25 | 41.30 | 41.18 | 41.26 | 2,070,962 | +0.00(+0.00%) |
Aug 18, 2021 | 41.39 | 41.39 | 41.25 | 41.26 | 735,189 | -0.11(-0.27%) |
Aug 17, 2021 | 41.41 | 41.41 | 41.30 | 41.37 | 2,125,362 | -0.06(-0.14%) |
Aug 16, 2021 | 41.44 | 41.44 | 41.37 | 41.43 | 1,966,716 | +0.04(+0.10%) |
Aug 13, 2021 | 41.37 | 41.42 | 41.35 | 41.39 | 1,426,177 | +0.06(+0.15%) |
Aug 12, 2021 | 41.32 | 41.34 | 41.27 | 41.33 | 2,138,018 | +0.02(+0.05%) |
Aug 11, 2021 | 41.27 | 41.31 | 41.23 | 41.31 | 763,617 | +0.08(+0.19%) |
Aug 10, 2021 | 41.32 | 41.32 | 41.19 | 41.23 | 2,611,573 | -0.07(-0.17%) |
Aug 09, 2021 | 41.41 | 41.41 | 41.29 | 41.30 | 936,770 | -0.09(-0.22%) |
Aug 06, 2021 | 41.45 | 41.45 | 41.38 | 41.39 | 1,871,214 | +0.01(+0.02%) |
Aug 05, 2021 | 41.41 | 41.43 | 41.38 | 41.38 | 1,112,293 | +0.02(+0.05%) |
Aug 04, 2021 | 41.43 | 41.43 | 41.34 | 41.36 | 741,402 | -0.09(-0.22%) |
Aug 03, 2021 | 41.46 | 41.46 | 41.36 | 41.45 | 862,542 | +0.04(+0.10%) |