Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.25 | 34.29 | 34.25 | 34.28 | 4,473 | +0.08(+0.24%) |
Nov 29, 2021 | 34.20 | 34.25 | 34.03 | 34.20 | 1,047 | +0.16(+0.48%) |
Nov 26, 2021 | 34.39 | 34.39 | 34.03 | 34.03 | 2,134 | -1.03(-2.94%) |
Nov 24, 2021 | 35.07 | 35.07 | 35.07 | 35.07 | 102 | -0.46(-1.28%) |
Nov 23, 2021 | 35.10 | 35.52 | 35.10 | 35.52 | 1,986 | +0.49(+1.40%) |
Nov 22, 2021 | 35.27 | 35.27 | 35.03 | 35.03 | 1,357 | -0.74(-2.06%) |
Nov 19, 2021 | 35.77 | 35.77 | 35.77 | 35.77 | 102 | -0.13(-0.36%) |
Nov 18, 2021 | 35.82 | 35.90 | 35.90 | 35.90 | 704 | -0.25(-0.69%) |
Nov 17, 2021 | 36.06 | 36.15 | 36.05 | 36.15 | 1,444 | -0.14(-0.39%) |
Nov 16, 2021 | 36.33 | 36.33 | 36.29 | 36.29 | 376 | -0.30(-0.82%) |
Nov 15, 2021 | 36.64 | 36.64 | 36.58 | 36.58 | 410 | -0.10(-0.28%) |
Nov 12, 2021 | 36.69 | 36.74 | 36.69 | 36.69 | 466 | +0.46(+1.26%) |
Nov 11, 2021 | 36.23 | 36.23 | 36.23 | 36.23 | 0 | +0.09(+0.25%) |
Nov 10, 2021 | 36.16 | 36.16 | 36.14 | 36.14 | 296 | -0.20(-0.54%) |
Nov 09, 2021 | 36.62 | 36.62 | 36.34 | 36.34 | 443 | -0.37(-1.01%) |
Nov 08, 2021 | 36.76 | 36.76 | 36.71 | 36.71 | 179 | +0.58(+1.61%) |
Nov 05, 2021 | 36.13 | 36.15 | 36.13 | 36.13 | 470 | +0.27(+0.74%) |
Nov 04, 2021 | 35.88 | 35.88 | 35.77 | 35.86 | 12,330 | +0.05(+0.15%) |
Nov 03, 2021 | 35.70 | 35.81 | 35.61 | 35.81 | 3,052 | +0.07(+0.18%) |
Nov 02, 2021 | 35.74 | 35.74 | 35.74 | 35.74 | 0 | +0.04(+0.12%) |
Nov 01, 2021 | 35.67 | 35.71 | 35.67 | 35.70 | 4,491 | +0.35(+1.00%) |
Oct 29, 2021 | 35.17 | 35.35 | 35.17 | 35.35 | 2,749 | -0.24(-0.68%) |
Oct 28, 2021 | 35.59 | 35.59 | 35.59 | 35.59 | 4 | -0.22(-0.61%) |
Oct 27, 2021 | 35.81 | 35.81 | 35.81 | 35.81 | 0 | -0.18(-0.50%) |
Oct 26, 2021 | 36.02 | 35.99 | 35.99 | 160 | +0.44(+1.24%) | |
Oct 25, 2021 | 35.57 | 35.57 | 35.55 | 35.55 | 383 | +0.00(+0.01%) |
Oct 22, 2021 | 35.55 | 35.55 | 35.55 | 35.55 | 0 | -0.34(-0.96%) |
Oct 21, 2021 | 35.97 | 35.97 | 35.89 | 35.89 | 123 | -0.19(-0.54%) |
Oct 20, 2021 | 36.47 | 36.47 | 36.06 | 36.08 | 835 | -0.17(-0.47%) |
Oct 19, 2021 | 36.21 | 36.25 | 36.21 | 36.25 | 102 | -0.19(-0.51%) |
Oct 18, 2021 | 36.40 | 36.44 | 36.40 | 36.44 | 257 | -0.02(-0.06%) |
Oct 15, 2021 | 36.09 | 36.57 | 36.09 | 36.46 | 8,584 | +0.09(+0.25%) |
Oct 14, 2021 | 36.24 | 36.37 | 36.24 | 36.37 | 281 | +0.29(+0.81%) |
Oct 13, 2021 | 36.11 | 36.11 | 36.08 | 36.08 | 270 | +0.50(+1.39%) |
Oct 12, 2021 | 35.58 | 35.59 | 35.58 | 35.58 | 1,316 | +0.19(+0.54%) |
Oct 11, 2021 | 35.44 | 35.47 | 35.39 | 35.39 | 739 | -0.09(-0.24%) |
Oct 08, 2021 | 35.48 | 35.48 | 35.48 | 35.48 | 102 | -0.11(-0.31%) |
Oct 07, 2021 | 35.59 | 35.59 | 35.59 | 35.59 | 0 | +0.32(+0.90%) |
Oct 06, 2021 | 35.06 | 35.27 | 35.06 | 35.27 | 244 | -0.34(-0.95%) |
Oct 05, 2021 | 35.66 | 35.66 | 35.61 | 35.61 | 815 | +0.43(+1.21%) |
Oct 04, 2021 | 35.16 | 35.18 | 35.16 | 35.18 | 539 | -0.29(-0.83%) |
Oct 01, 2021 | 35.47 | 35.47 | 35.47 | 35.47 | 102 | +0.37(+1.07%) |
Sep 30, 2021 | 35.10 | 35.10 | 35.10 | 35.10 | 956 | -0.14(-0.38%) |
Sep 29, 2021 | 35.30 | 35.30 | 35.23 | 35.23 | 154 | -0.05(-0.14%) |
Sep 28, 2021 | 35.28 | 35.28 | 35.28 | 35.28 | 4 | -0.75(-2.08%) |
Sep 27, 2021 | 36.03 | 36.09 | 36.03 | 36.03 | 266 | -0.07(-0.19%) |
Sep 24, 2021 | 36.16 | 36.16 | 36.10 | 36.10 | 834 | -0.05(-0.14%) |
Sep 23, 2021 | 36.15 | 36.16 | 36.15 | 36.16 | 1,636 | +0.31(+0.86%) |
Sep 22, 2021 | 35.85 | 35.85 | 35.85 | 35.85 | 84 | +0.28(+0.77%) |
Sep 21, 2021 | 35.42 | 35.57 | 35.42 | 35.57 | 197 | +0.25(+0.69%) |
Sep 20, 2021 | 35.20 | 35.32 | 35.14 | 35.32 | 3,735 | -0.31(-0.86%) |
Sep 17, 2021 | 35.72 | 35.72 | 35.63 | 35.63 | 866 | -0.41(-1.14%) |
Sep 16, 2021 | 36.04 | 36.04 | 36.04 | 36.04 | 51 | -0.03(-0.08%) |
Sep 15, 2021 | 35.94 | 36.07 | 35.94 | 36.07 | 4,371 | +0.41(+1.16%) |
Sep 14, 2021 | 35.62 | 35.86 | 35.62 | 35.66 | 5,969 | -0.01(-0.03%) |
Sep 13, 2021 | 35.64 | 35.68 | 35.64 | 35.67 | 1,430 | +0.03(+0.09%) |
Sep 10, 2021 | 35.67 | 35.67 | 35.64 | 35.64 | 554 | -0.02(-0.06%) |
Sep 09, 2021 | 35.67 | 35.67 | 35.56 | 35.66 | 9,228 | +0.30(+0.83%) |
Sep 08, 2021 | 35.28 | 35.39 | 35.28 | 35.37 | 3,380 | -0.28(-0.78%) |
Sep 07, 2021 | 35.65 | 35.69 | 35.64 | 35.64 | 591 | -0.21(-0.58%) |
Sep 03, 2021 | 35.83 | 35.85 | 35.83 | 35.85 | 476 | +0.32(+0.90%) |
Sep 02, 2021 | 35.53 | 35.62 | 35.50 | 35.53 | 10,853 | +0.30(+0.87%) |