Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 42.03 | 42.41 | 41.66 | 41.67 | 182,369 | -0.28(-0.67%) |
Oct 28, 2021 | 41.31 | 42.00 | 41.31 | 41.95 | 187,543 | +0.45(+1.08%) |
Oct 27, 2021 | 41.96 | 42.01 | 41.22 | 41.50 | 166,908 | -0.47(-1.12%) |
Oct 26, 2021 | 41.00 | 42.00 | 41.97 | 228,408 | +0.98(+2.39%) | |
Oct 25, 2021 | 40.89 | 41.07 | 40.60 | 40.99 | 221,554 | +0.17(+0.42%) |
Oct 22, 2021 | 40.85 | 41.07 | 40.76 | 40.82 | 116,717 | -0.11(-0.27%) |
Oct 21, 2021 | 40.60 | 41.22 | 40.51 | 40.93 | 269,623 | +0.34(+0.84%) |
Oct 20, 2021 | 40.70 | 40.70 | 40.59 | 40.59 | 211,758 | -0.23(-0.56%) |
Oct 19, 2021 | 40.88 | 40.96 | 40.72 | 40.82 | 118,462 | +0.04(+0.10%) |
Oct 18, 2021 | 40.87 | 41.12 | 40.68 | 40.78 | 110,037 | -0.05(-0.12%) |
Oct 15, 2021 | 40.65 | 40.93 | 40.55 | 40.83 | 107,903 | +0.30(+0.74%) |
Oct 14, 2021 | 40.42 | 40.62 | 40.35 | 40.53 | 77,390 | +0.34(+0.85%) |
Oct 13, 2021 | 40.70 | 40.73 | 40.11 | 40.19 | 131,650 | -0.56(-1.37%) |
Oct 12, 2021 | 40.90 | 41.00 | 40.61 | 40.75 | 90,145 | -0.25(-0.61%) |
Oct 08, 2021 | 41.00 | 41.00 | 41.00 | 0 | +0.52(+1.28%) | |
Oct 07, 2021 | 40.49 | 40.64 | 40.44 | 40.48 | 65,607 | +0.14(+0.35%) |
Oct 06, 2021 | 40.43 | 40.50 | 39.94 | 40.34 | 114,932 | -0.23(-0.57%) |
Oct 05, 2021 | 40.21 | 40.64 | 39.94 | 40.57 | 201,556 | +0.48(+1.20%) |
Oct 04, 2021 | 40.36 | 40.58 | 39.86 | 40.09 | 157,471 | -0.29(-0.72%) |
Oct 01, 2021 | 40.23 | 40.58 | 39.94 | 40.38 | 160,706 | +0.18(+0.45%) |
Sep 30, 2021 | 40.82 | 40.82 | 40.06 | 40.20 | 237,297 | -0.69(-1.69%) |
Sep 29, 2021 | 41.22 | 41.27 | 40.85 | 40.89 | 177,976 | -0.52(-1.26%) |
Sep 28, 2021 | 41.72 | 41.74 | 41.20 | 41.41 | 172,270 | -0.23(-0.55%) |
Sep 27, 2021 | 40.90 | 41.85 | 40.83 | 41.64 | 282,996 | +0.80(+1.96%) |
Sep 24, 2021 | 40.61 | 41.09 | 40.61 | 40.84 | 126,108 | +0.09(+0.22%) |
Sep 23, 2021 | 40.58 | 40.99 | 40.52 | 40.75 | 96,030 | +0.38(+0.94%) |
Sep 22, 2021 | 40.31 | 40.68 | 40.29 | 40.37 | 99,672 | +0.15(+0.37%) |
Sep 21, 2021 | 40.70 | 40.72 | 40.10 | 40.22 | 123,469 | -0.12(-0.30%) |
Sep 20, 2021 | 40.66 | 40.80 | 39.95 | 40.34 | 264,414 | -0.69(-1.68%) |
Sep 17, 2021 | 41.83 | 41.91 | 41.03 | 41.03 | 514,475 | -0.95(-2.26%) |
Sep 16, 2021 | 41.83 | 42.15 | 41.79 | 41.98 | 128,753 | +0.17(+0.41%) |
Sep 15, 2021 | 41.57 | 41.89 | 41.41 | 41.81 | 156,983 | +0.37(+0.89%) |
Sep 14, 2021 | 41.71 | 41.88 | 41.29 | 41.44 | 135,556 | -0.17(-0.41%) |
Sep 13, 2021 | 40.74 | 41.64 | 40.60 | 41.61 | 198,418 | +1.09(+2.69%) |
Sep 10, 2021 | 40.80 | 40.95 | 40.44 | 40.52 | 169,001 | -0.28(-0.69%) |
Sep 09, 2021 | 41.06 | 41.17 | 40.59 | 40.80 | 311,601 | -0.38(-0.92%) |
Sep 08, 2021 | 41.90 | 41.96 | 41.05 | 41.18 | 331,378 | -0.53(-1.27%) |
Sep 07, 2021 | 42.00 | 42.24 | 41.64 | 41.71 | 253,848 | -0.31(-0.74%) |
Sep 03, 2021 | 42.02 | 42.02 | 42.02 | 0 | -0.05(-0.12%) | |
Sep 02, 2021 | 43.01 | 43.17 | 42.03 | 42.07 | 220,854 | -1.08(-2.50%) |
Sep 01, 2021 | 42.64 | 43.25 | 41.61 | 43.15 | 355,593 | +0.66(+1.55%) |
Aug 31, 2021 | 42.17 | 42.57 | 42.17 | 42.49 | 141,975 | +0.26(+0.62%) |
Aug 30, 2021 | 42.34 | 42.62 | 42.20 | 42.23 | 114,381 | -0.11(-0.26%) |
Aug 27, 2021 | 42.52 | 42.64 | 42.30 | 42.34 | 103,250 | -0.19(-0.45%) |
Aug 26, 2021 | 42.70 | 42.86 | 42.37 | 42.53 | 89,376 | -0.26(-0.61%) |
Aug 25, 2021 | 42.75 | 43.00 | 42.69 | 42.79 | 104,127 | +0.10(+0.23%) |
Aug 24, 2021 | 42.37 | 42.85 | 42.37 | 42.69 | 82,565 | +0.31(+0.73%) |
Aug 23, 2021 | 41.80 | 42.39 | 41.80 | 42.38 | 89,694 | +0.49(+1.17%) |
Aug 20, 2021 | 41.52 | 42.08 | 41.52 | 41.89 | 75,973 | +0.13(+0.31%) |
Aug 19, 2021 | 41.80 | 42.01 | 41.51 | 41.76 | 92,590 | -0.32(-0.76%) |
Aug 18, 2021 | 41.80 | 42.23 | 41.66 | 42.08 | 63,760 | +0.28(+0.67%) |
Aug 17, 2021 | 42.05 | 42.24 | 41.80 | 41.80 | 131,518 | -0.42(-0.99%) |
Aug 16, 2021 | 42.47 | 42.48 | 42.14 | 42.22 | 54,998 | -0.46(-1.08%) |
Aug 13, 2021 | 42.94 | 43.04 | 42.66 | 42.68 | 63,410 | -0.06(-0.14%) |
Aug 12, 2021 | 43.09 | 43.15 | 42.66 | 42.74 | 68,287 | -0.36(-0.84%) |
Aug 11, 2021 | 42.39 | 43.19 | 42.37 | 43.10 | 141,246 | +0.62(+1.46%) |
Aug 10, 2021 | 41.80 | 42.67 | 41.80 | 42.48 | 247,635 | +0.59(+1.41%) |
Aug 09, 2021 | 42.14 | 42.16 | 41.78 | 41.89 | 217,172 | -0.27(-0.64%) |
Aug 06, 2021 | 42.40 | 42.79 | 42.16 | 42.16 | 138,860 | -0.12(-0.28%) |
Aug 05, 2021 | 42.33 | 42.70 | 42.21 | 42.28 | 58,750 | +0.02(+0.05%) |
Aug 04, 2021 | 42.29 | 42.73 | 42.15 | 42.26 | 67,833 | -0.35(-0.82%) |