Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.97 | 35.39 | 34.47 | 34.54 | 12,851 | -0.81(-2.29%) |
Nov 29, 2021 | 35.74 | 35.74 | 35.25 | 35.35 | 3,353 | +0.20(+0.58%) |
Nov 26, 2021 | 35.23 | 35.31 | 35.15 | 35.15 | 1,169 | -0.70(-1.95%) |
Nov 24, 2021 | 35.54 | 35.84 | 35.54 | 35.84 | 1,185 | +0.42(+1.17%) |
Nov 23, 2021 | 35.57 | 35.85 | 35.25 | 35.43 | 4,616 | -0.38(-1.07%) |
Nov 22, 2021 | 37.05 | 37.05 | 35.81 | 35.81 | 21,739 | -0.72(-1.96%) |
Nov 19, 2021 | 36.83 | 36.83 | 36.53 | 36.53 | 2,521 | -0.31(-0.84%) |
Nov 18, 2021 | 37.16 | 36.84 | 36.81 | 36.84 | 1,921 | -0.34(-0.92%) |
Nov 17, 2021 | 37.42 | 37.42 | 37.05 | 37.18 | 3,063 | -0.42(-1.12%) |
Nov 16, 2021 | 37.86 | 38.00 | 37.33 | 37.60 | 2,443 | +0.20(+0.55%) |
Nov 15, 2021 | 37.40 | 37.41 | 37.35 | 37.40 | 1,830 | -0.01(-0.02%) |
Nov 12, 2021 | 37.08 | 37.44 | 37.08 | 37.41 | 853 | +0.39(+1.05%) |
Nov 11, 2021 | 37.01 | 37.21 | 37.01 | 37.02 | 2,272 | +0.31(+0.84%) |
Nov 10, 2021 | 37.00 | 36.71 | 36.71 | 1,546 | -0.78(-2.09%) | |
Nov 09, 2021 | 37.49 | 37.49 | 37.49 | 37.49 | 100 | -0.03(-0.07%) |
Nov 08, 2021 | 37.36 | 37.52 | 37.36 | 37.52 | 4,403 | +0.31(+0.83%) |
Nov 05, 2021 | 37.25 | 37.25 | 37.21 | 37.21 | 437 | -0.32(-0.84%) |
Nov 04, 2021 | 37.48 | 37.56 | 37.48 | 37.53 | 2,987 | -0.02(-0.06%) |
Nov 03, 2021 | 37.40 | 37.56 | 37.22 | 37.55 | 4,715 | +0.35(+0.94%) |
Nov 02, 2021 | 37.16 | 37.20 | 37.00 | 37.20 | 5,770 | -0.10(-0.27%) |
Nov 01, 2021 | 37.15 | 37.30 | 37.09 | 37.30 | 571 | +0.20(+0.54%) |
Oct 29, 2021 | 37.02 | 37.10 | 37.02 | 37.10 | 575 | +0.06(+0.16%) |
Oct 28, 2021 | 36.62 | 37.04 | 36.44 | 37.04 | 2,336 | +0.67(+1.84%) |
Oct 27, 2021 | 36.95 | 36.98 | 36.37 | 36.37 | 1,640 | -0.70(-1.90%) |
Oct 26, 2021 | 37.47 | 37.07 | 37.07 | 2,272 | -0.04(-0.12%) | |
Oct 25, 2021 | 37.20 | 37.21 | 37.12 | 37.12 | 3,881 | +0.26(+0.69%) |
Oct 22, 2021 | 36.87 | 36.87 | 36.86 | 36.86 | 1,187 | -0.16(-0.43%) |
Oct 21, 2021 | 37.09 | 37.09 | 37.02 | 37.02 | 815 | +0.34(+0.93%) |
Oct 20, 2021 | 36.67 | 36.83 | 36.62 | 36.68 | 6,013 | +0.01(+0.02%) |
Oct 19, 2021 | 36.57 | 36.72 | 36.51 | 36.67 | 3,541 | +0.33(+0.91%) |
Oct 18, 2021 | 36.34 | 36.34 | 36.34 | 36.34 | 269 | +0.22(+0.60%) |
Oct 15, 2021 | 36.10 | 36.35 | 36.10 | 36.12 | 5,954 | +0.04(+0.11%) |
Oct 14, 2021 | 36.08 | 36.10 | 36.02 | 36.08 | 1,133 | +0.59(+1.66%) |
Oct 13, 2021 | 35.18 | 35.49 | 35.18 | 35.49 | 1,433 | +0.49(+1.40%) |
Oct 12, 2021 | 34.96 | 35.01 | 34.96 | 35.01 | 502 | +0.37(+1.07%) |
Oct 11, 2021 | 34.63 | 34.63 | 34.63 | 34.63 | 107 | -0.20(-0.57%) |
Oct 08, 2021 | 34.89 | 34.89 | 34.83 | 34.83 | 1,485 | -0.16(-0.47%) |
Oct 07, 2021 | 34.68 | 35.32 | 34.68 | 35.00 | 1,551 | +0.49(+1.41%) |
Oct 06, 2021 | 33.99 | 34.51 | 33.99 | 34.51 | 947 | +0.28(+0.82%) |
Oct 05, 2021 | 34.11 | 34.38 | 33.99 | 34.23 | 4,733 | +0.39(+1.15%) |
Oct 04, 2021 | 33.93 | 33.93 | 33.82 | 33.84 | 1,645 | -0.92(-2.66%) |
Oct 01, 2021 | 34.26 | 34.76 | 34.26 | 34.76 | 363 | +0.39(+1.14%) |
Sep 30, 2021 | 34.56 | 34.70 | 34.39 | 34.37 | 3,565 | -0.09(-0.25%) |
Sep 29, 2021 | 34.75 | 34.75 | 34.46 | 34.46 | 871 | -0.19(-0.54%) |
Sep 28, 2021 | 35.55 | 35.55 | 34.64 | 34.64 | 13,327 | -1.09(-3.04%) |
Sep 27, 2021 | 35.88 | 35.88 | 35.72 | 35.73 | 1,438 | -0.22(-0.60%) |
Sep 24, 2021 | 35.94 | 35.95 | 35.94 | 35.95 | 1,219 | -0.08(-0.23%) |
Sep 23, 2021 | 35.52 | 36.07 | 35.52 | 36.03 | 678 | +0.51(+1.42%) |
Sep 22, 2021 | 35.59 | 35.63 | 35.53 | 35.53 | 1,015 | +0.34(+0.98%) |
Sep 21, 2021 | 35.26 | 35.37 | 35.26 | 35.18 | 1,259 | +0.22(+0.64%) |
Sep 20, 2021 | 35.17 | 35.28 | 34.56 | 34.96 | 3,156 | -0.86(-2.41%) |
Sep 17, 2021 | 35.73 | 35.82 | 35.73 | 35.82 | 1,443 | -0.05(-0.14%) |
Sep 16, 2021 | 35.68 | 35.87 | 35.56 | 35.87 | 5,532 | +0.16(+0.45%) |
Sep 15, 2021 | 35.43 | 35.71 | 35.43 | 35.71 | 1,276 | +0.25(+0.71%) |
Sep 14, 2021 | 35.91 | 35.91 | 35.44 | 35.46 | 6,539 | -0.19(-0.53%) |
Sep 13, 2021 | 35.60 | 35.73 | 35.53 | 35.65 | 1,607 | -0.10(-0.28%) |
Sep 10, 2021 | 35.98 | 36.21 | 35.75 | 35.75 | 9,810 | -0.22(-0.61%) |
Sep 09, 2021 | 35.96 | 36.13 | 35.96 | 35.97 | 744 | +0.01(+0.03%) |
Sep 08, 2021 | 36.37 | 36.37 | 35.93 | 35.96 | 1,322 | -0.24(-0.65%) |
Sep 07, 2021 | 36.49 | 36.49 | 36.20 | 36.20 | 1,261 | -0.33(-0.92%) |
Sep 03, 2021 | 36.55 | 36.67 | 36.45 | 36.53 | 9,059 | +0.15(+0.41%) |
Sep 02, 2021 | 36.39 | 36.40 | 36.31 | 36.38 | 1,815 | +0.03(+0.09%) |