Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 41.80 | 42.09 | 41.65 | 42.05 | 122,215 | +0.18(+0.42%) |
Oct 28, 2021 | 41.86 | 41.97 | 41.78 | 41.87 | 128,044 | +0.24(+0.58%) |
Oct 27, 2021 | 41.85 | 41.94 | 41.61 | 41.63 | 266,104 | -0.16(-0.37%) |
Oct 26, 2021 | 41.86 | 41.79 | 266,885 | +0.08(+0.19%) | ||
Oct 25, 2021 | 41.53 | 41.71 | 41.41 | 41.71 | 213,018 | +0.17(+0.42%) |
Oct 22, 2021 | 41.55 | 41.65 | 41.29 | 41.53 | 240,214 | -0.02(-0.05%) |
Oct 21, 2021 | 41.44 | 41.55 | 41.34 | 41.55 | 180,087 | +0.17(+0.42%) |
Oct 20, 2021 | 41.41 | 41.47 | 41.29 | 41.38 | 232,383 | +0.10(+0.24%) |
Oct 19, 2021 | 41.25 | 41.39 | 41.21 | 41.28 | 618,790 | +0.18(+0.45%) |
Oct 18, 2021 | 41.06 | 41.12 | 40.78 | 41.10 | 678,896 | +0.01(+0.02%) |
Oct 15, 2021 | 41.07 | 41.09 | 40.74 | 41.09 | 184,786 | +0.36(+0.88%) |
Oct 14, 2021 | 40.27 | 40.81 | 40.24 | 40.73 | 215,324 | +0.65(+1.63%) |
Oct 13, 2021 | 40.13 | 40.24 | 39.73 | 40.08 | 126,902 | +0.20(+0.51%) |
Oct 12, 2021 | 40.02 | 40.11 | 39.73 | 39.87 | 194,446 | -0.11(-0.27%) |
Oct 11, 2021 | 40.24 | 40.42 | 39.82 | 39.98 | 157,445 | -0.18(-0.46%) |
Oct 08, 2021 | 40.35 | 40.43 | 40.11 | 40.16 | 77,163 | -0.13(-0.31%) |
Oct 07, 2021 | 40.16 | 40.62 | 40.05 | 40.29 | 65,378 | +0.24(+0.61%) |
Oct 06, 2021 | 39.47 | 40.18 | 39.47 | 40.05 | 556,866 | +0.20(+0.51%) |
Oct 05, 2021 | 39.68 | 40.11 | 39.62 | 39.84 | 55,715 | +0.20(+0.52%) |
Oct 04, 2021 | 39.89 | 40.01 | 39.37 | 39.64 | 93,865 | -0.19(-0.49%) |
Oct 01, 2021 | 39.67 | 40.24 | 39.29 | 39.83 | 100,641 | +0.23(+0.59%) |
Sep 30, 2021 | 40.13 | 40.17 | 39.61 | 39.60 | 78,865 | -0.26(-0.66%) |
Sep 29, 2021 | 40.08 | 40.24 | 39.85 | 39.86 | 74,542 | +0.01(+0.02%) |
Sep 28, 2021 | 40.51 | 40.54 | 39.85 | 39.85 | 215,928 | -0.84(-2.05%) |
Sep 27, 2021 | 40.92 | 40.98 | 40.68 | 40.69 | 112,143 | -0.42(-1.02%) |
Sep 24, 2021 | 40.91 | 41.15 | 40.79 | 41.11 | 95,870 | -0.07(-0.17%) |
Sep 23, 2021 | 41.00 | 41.31 | 40.96 | 41.17 | 133,652 | +0.37(+0.90%) |
Sep 22, 2021 | 40.66 | 40.95 | 40.51 | 40.81 | 95,831 | +0.36(+0.89%) |
Sep 21, 2021 | 40.39 | 40.96 | 40.14 | 40.45 | 114,514 | +0.19(+0.48%) |
Sep 20, 2021 | 40.65 | 40.89 | 40.56 | 40.25 | 113,464 | -0.76(-1.84%) |
Sep 17, 2021 | 41.46 | 41.46 | 40.94 | 41.01 | 88,053 | -0.41(-0.98%) |
Sep 16, 2021 | 41.39 | 41.46 | 41.11 | 41.42 | 57,880 | +0.18(+0.45%) |
Sep 15, 2021 | 41.25 | 41.50 | 41.02 | 41.23 | 175,665 | +0.04(+0.09%) |
Sep 14, 2021 | 41.17 | 41.40 | 40.96 | 41.19 | 1,282,369 | +0.41(+1.00%) |
Sep 13, 2021 | 41.51 | 41.76 | 40.79 | 40.79 | 1,326,065 | -0.44(-1.06%) |
Sep 10, 2021 | 41.79 | 41.79 | 41.22 | 41.22 | 99,697 | -0.37(-0.89%) |
Sep 09, 2021 | 41.69 | 41.77 | 41.49 | 41.59 | 97,560 | -0.04(-0.09%) |
Sep 08, 2021 | 41.84 | 41.84 | 41.43 | 41.63 | 115,370 | -0.09(-0.21%) |
Sep 07, 2021 | 41.93 | 41.93 | 41.59 | 41.72 | 111,890 | -0.15(-0.35%) |
Sep 03, 2021 | 41.81 | 41.91 | 41.71 | 41.86 | 40,475 | -0.11(-0.25%) |
Sep 02, 2021 | 41.79 | 41.97 | 41.79 | 41.97 | 68,027 | +0.16(+0.39%) |
Sep 01, 2021 | 41.95 | 41.95 | 41.75 | 41.81 | 50,586 | +0.02(+0.05%) |
Aug 31, 2021 | 41.86 | 41.92 | 41.67 | 41.79 | 81,820 | -0.08(-0.19%) |
Aug 30, 2021 | 41.83 | 41.91 | 41.69 | 41.86 | 56,959 | +0.24(+0.58%) |
Aug 27, 2021 | 41.22 | 41.64 | 41.22 | 41.62 | 37,463 | +0.33(+0.80%) |
Aug 26, 2021 | 41.51 | 41.53 | 41.23 | 41.29 | 104,431 | -0.17(-0.42%) |
Aug 25, 2021 | 41.37 | 41.51 | 41.37 | 41.47 | 40,649 | +0.11(+0.26%) |
Aug 24, 2021 | 41.33 | 41.47 | 41.33 | 41.36 | 52,698 | +0.08(+0.19%) |
Aug 23, 2021 | 41.21 | 41.45 | 41.04 | 41.28 | 61,689 | +0.35(+0.85%) |
Aug 20, 2021 | 40.60 | 41.10 | 40.60 | 40.93 | 58,175 | +0.20(+0.50%) |
Aug 19, 2021 | 40.39 | 41.03 | 40.01 | 40.73 | 88,455 | +0.14(+0.33%) |
Aug 18, 2021 | 41.08 | 41.08 | 40.59 | 40.59 | 72,522 | -0.44(-1.06%) |
Aug 17, 2021 | 41.18 | 41.18 | 40.85 | 41.03 | 55,541 | -0.24(-0.58%) |
Aug 16, 2021 | 41.02 | 41.27 | 41.02 | 41.27 | 65,670 | +0.04(+0.11%) |
Aug 13, 2021 | 40.86 | 41.22 | 40.86 | 41.22 | 74,191 | +0.24(+0.59%) |
Aug 12, 2021 | 40.84 | 41.02 | 40.71 | 40.98 | 42,534 | +0.21(+0.52%) |
Aug 11, 2021 | 40.99 | 41.00 | 40.69 | 40.77 | 59,437 | -0.16(-0.38%) |
Aug 10, 2021 | 41.01 | 41.02 | 40.75 | 40.92 | 58,246 | +0.03(+0.07%) |
Aug 09, 2021 | 40.92 | 40.95 | 40.79 | 40.89 | 64,401 | -0.02(-0.05%) |
Aug 06, 2021 | 40.95 | 41.00 | 40.85 | 40.91 | 50,534 | +0.00(+0.00%) |
Aug 05, 2021 | 40.85 | 40.94 | 40.75 | 40.91 | 66,252 | +0.08(+0.19%) |
Aug 04, 2021 | 40.96 | 40.96 | 40.69 | 40.84 | 47,871 | +0.02(+0.05%) |
Aug 03, 2021 | 40.76 | 40.90 | 40.56 | 40.82 | 177,936 | +0.13(+0.31%) |