Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.69 | 38.69 | 38.54 | 38.60 | 1,284 | -0.27(-0.69%) |
Nov 29, 2021 | 38.96 | 38.97 | 38.87 | 38.87 | 2,139 | -0.01(-0.02%) |
Nov 26, 2021 | 39.05 | 39.05 | 38.83 | 38.88 | 5,297 | -0.35(-0.88%) |
Nov 24, 2021 | 39.25 | 39.25 | 39.19 | 39.23 | 577 | -0.01(-0.02%) |
Nov 23, 2021 | 39.23 | 39.28 | 39.21 | 39.23 | 529 | -0.06(-0.14%) |
Nov 22, 2021 | 39.29 | 39.29 | 39.29 | 39.29 | 205 | -0.03(-0.08%) |
Nov 19, 2021 | 39.50 | 39.50 | 39.27 | 39.32 | 1,001 | -0.18(-0.46%) |
Nov 18, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 261 | -0.01(-0.03%) |
Nov 17, 2021 | 39.52 | 39.52 | 39.51 | 39.51 | 474 | -0.07(-0.17%) |
Nov 16, 2021 | 39.56 | 39.61 | 39.55 | 39.58 | 1,062 | -0.13(-0.32%) |
Nov 15, 2021 | 39.73 | 39.73 | 39.70 | 39.70 | 298 | +0.00(+0.00%) |
Nov 12, 2021 | 39.64 | 39.74 | 39.61 | 39.70 | 3,311 | +0.04(+0.10%) |
Nov 11, 2021 | 39.65 | 39.66 | 39.65 | 39.66 | 177 | +0.10(+0.25%) |
Nov 10, 2021 | 39.56 | 39.56 | 39.56 | 39.56 | 0 | -0.11(-0.29%) |
Nov 09, 2021 | 39.66 | 39.67 | 39.66 | 39.67 | 1,355 | +0.04(+0.11%) |
Nov 08, 2021 | 39.62 | 39.63 | 39.62 | 39.63 | 183 | +0.12(+0.31%) |
Nov 05, 2021 | 39.70 | 39.70 | 39.47 | 39.51 | 1,165 | +0.02(+0.04%) |
Nov 04, 2021 | 39.60 | 39.60 | 39.49 | 39.49 | 859 | -0.02(-0.05%) |
Nov 03, 2021 | 39.35 | 39.51 | 39.35 | 39.51 | 335 | +0.09(+0.22%) |
Nov 02, 2021 | 39.29 | 39.42 | 39.29 | 39.42 | 232 | +0.03(+0.07%) |
Nov 01, 2021 | 39.39 | 39.40 | 39.39 | 39.40 | 194 | +0.16(+0.41%) |
Oct 29, 2021 | 39.25 | 39.25 | 39.23 | 39.23 | 1,404 | -0.21(-0.54%) |
Oct 28, 2021 | 39.45 | 39.45 | 39.45 | 39.45 | 24 | -0.01(-0.03%) |
Oct 27, 2021 | 39.62 | 39.62 | 39.45 | 39.46 | 397 | -0.09(-0.23%) |
Oct 26, 2021 | 39.62 | 39.55 | 39.55 | 497 | -0.02(-0.05%) | |
Oct 25, 2021 | 39.63 | 39.64 | 39.57 | 39.57 | 556 | +0.03(+0.08%) |
Oct 22, 2021 | 39.46 | 39.54 | 39.46 | 39.54 | 714 | +0.04(+0.10%) |
Oct 21, 2021 | 39.46 | 39.50 | 39.46 | 39.50 | 1,538 | +0.06(+0.14%) |
Oct 20, 2021 | 39.49 | 39.52 | 39.37 | 39.44 | 2,273 | +0.15(+0.38%) |
Oct 19, 2021 | 39.29 | 39.29 | 39.29 | 39.29 | 84 | +0.10(+0.26%) |
Oct 18, 2021 | 39.20 | 39.20 | 39.19 | 39.19 | 128 | -0.13(-0.32%) |
Oct 15, 2021 | 39.32 | 39.32 | 39.32 | 39.32 | 100 | +0.07(+0.19%) |
Oct 14, 2021 | 39.24 | 39.24 | 39.24 | 39.24 | 26 | +0.16(+0.42%) |
Oct 13, 2021 | 39.08 | 39.08 | 39.08 | 39.08 | 14 | +0.17(+0.45%) |
Oct 12, 2021 | 38.91 | 38.91 | 38.91 | 38.91 | 33 | -0.02(-0.04%) |
Oct 11, 2021 | 39.03 | 39.03 | 38.92 | 38.92 | 252 | -0.10(-0.26%) |
Oct 08, 2021 | 38.84 | 39.04 | 38.84 | 39.02 | 861 | +0.17(+0.42%) |
Oct 07, 2021 | 38.85 | 38.85 | 38.85 | 38.85 | 248 | +0.17(+0.43%) |
Oct 06, 2021 | 38.97 | 38.97 | 38.56 | 38.69 | 396 | -0.16(-0.42%) |
Oct 05, 2021 | 38.73 | 38.85 | 38.73 | 38.85 | 174 | +0.10(+0.26%) |
Oct 04, 2021 | 38.75 | 38.76 | 38.75 | 38.75 | 910 | -0.05(-0.12%) |
Oct 01, 2021 | 38.44 | 38.85 | 38.44 | 38.80 | 6,428 | -0.07(-0.18%) |
Sep 30, 2021 | 38.94 | 38.99 | 38.87 | 38.87 | 513 | +0.00(+0.01%) |
Sep 29, 2021 | 38.88 | 38.88 | 38.80 | 38.86 | 584 | +0.03(+0.09%) |
Sep 28, 2021 | 38.92 | 38.92 | 38.83 | 38.83 | 118 | -0.21(-0.55%) |
Sep 27, 2021 | 38.83 | 39.07 | 38.83 | 39.05 | 468 | +0.04(+0.09%) |
Sep 24, 2021 | 38.92 | 39.01 | 38.92 | 39.01 | 1,095 | -0.09(-0.23%) |
Sep 23, 2021 | 39.01 | 39.10 | 39.01 | 39.10 | 346 | +0.23(+0.59%) |
Sep 22, 2021 | 38.93 | 38.93 | 38.87 | 38.87 | 209 | +0.08(+0.21%) |
Sep 21, 2021 | 38.79 | 38.79 | 38.79 | 38.79 | 239 | +0.22(+0.57%) |
Sep 20, 2021 | 38.78 | 38.78 | 38.45 | 38.57 | 1,151 | -0.38(-0.98%) |
Sep 17, 2021 | 38.96 | 39.02 | 38.95 | 38.95 | 656 | -0.14(-0.36%) |
Sep 16, 2021 | 39.00 | 39.09 | 39.00 | 39.09 | 635 | -0.04(-0.10%) |
Sep 15, 2021 | 39.06 | 39.17 | 39.05 | 39.13 | 993 | +0.20(+0.51%) |
Sep 14, 2021 | 39.03 | 39.15 | 38.93 | 38.93 | 154 | -0.22(-0.56%) |
Sep 13, 2021 | 39.11 | 39.15 | 39.08 | 39.15 | 1,914 | +0.09(+0.23%) |
Sep 10, 2021 | 39.06 | 39.08 | 39.06 | 39.06 | 404 | -0.14(-0.36%) |
Sep 09, 2021 | 39.15 | 39.20 | 39.15 | 39.20 | 268 | +0.01(+0.03%) |
Sep 08, 2021 | 39.12 | 39.21 | 39.12 | 39.19 | 1,410 | +0.00(+0.01%) |
Sep 07, 2021 | 39.29 | 39.29 | 39.19 | 39.19 | 307 | -0.20(-0.50%) |
Sep 03, 2021 | 39.34 | 39.38 | 39.24 | 39.38 | 819 | -0.04(-0.10%) |
Sep 02, 2021 | 39.42 | 39.42 | 39.42 | 39.42 | 150 | +0.12(+0.30%) |