Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.49 | 34.80 | 33.69 | 34.27 | 79,301 | -0.38(-1.10%) |
Nov 29, 2021 | 34.81 | 34.87 | 34.26 | 34.65 | 73,831 | +0.30(+0.87%) |
Nov 26, 2021 | 34.59 | 34.92 | 34.22 | 34.35 | 89,765 | -1.02(-2.88%) |
Nov 24, 2021 | 34.85 | 35.48 | 34.60 | 35.37 | 85,355 | +0.20(+0.58%) |
Nov 23, 2021 | 35.50 | 35.75 | 34.86 | 35.16 | 146,430 | -0.69(-1.91%) |
Nov 22, 2021 | 36.85 | 36.85 | 35.67 | 35.85 | 112,630 | -0.60(-1.65%) |
Nov 19, 2021 | 36.47 | 36.76 | 36.35 | 36.45 | 75,462 | -0.17(-0.46%) |
Nov 18, 2021 | 36.96 | 36.69 | 36.52 | 36.62 | 71,421 | -0.33(-0.89%) |
Nov 17, 2021 | 37.11 | 37.37 | 36.75 | 36.95 | 54,277 | -0.19(-0.51%) |
Nov 16, 2021 | 37.22 | 37.33 | 36.90 | 37.14 | 67,130 | -0.49(-1.30%) |
Nov 15, 2021 | 38.08 | 38.24 | 37.50 | 37.63 | 100,385 | -0.43(-1.13%) |
Nov 12, 2021 | 37.80 | 38.10 | 37.71 | 38.06 | 60,326 | +0.26(+0.69%) |
Nov 11, 2021 | 37.85 | 38.17 | 37.70 | 37.80 | 125,732 | +0.41(+1.10%) |
Nov 10, 2021 | 38.25 | 37.39 | 175,793 | -1.52(-3.91%) | ||
Nov 09, 2021 | 39.59 | 39.59 | 38.61 | 38.91 | 97,926 | -0.73(-1.84%) |
Nov 08, 2021 | 39.24 | 39.80 | 39.13 | 39.64 | 147,202 | +0.68(+1.75%) |
Nov 05, 2021 | 39.23 | 39.23 | 38.63 | 38.96 | 79,759 | -0.21(-0.54%) |
Nov 04, 2021 | 39.28 | 39.93 | 38.94 | 39.17 | 187,833 | +0.36(+0.93%) |
Nov 03, 2021 | 38.52 | 38.85 | 38.39 | 38.81 | 77,728 | +0.42(+1.09%) |
Nov 02, 2021 | 38.71 | 38.75 | 38.12 | 38.39 | 54,810 | -0.36(-0.93%) |
Nov 01, 2021 | 37.38 | 38.75 | 37.99 | 38.75 | 90,747 | +1.39(+3.72%) |
Oct 29, 2021 | 37.27 | 37.50 | 37.19 | 37.36 | 47,036 | -0.04(-0.11%) |
Oct 28, 2021 | 36.99 | 37.47 | 36.99 | 37.40 | 50,151 | +0.42(+1.14%) |
Oct 27, 2021 | 37.49 | 37.69 | 36.94 | 36.98 | 53,134 | -0.48(-1.28%) |
Oct 26, 2021 | 37.90 | 37.46 | 57,955 | -0.30(-0.79%) | ||
Oct 25, 2021 | 37.12 | 37.77 | 37.02 | 37.76 | 72,567 | +0.67(+1.81%) |
Oct 22, 2021 | 37.51 | 37.51 | 37.01 | 37.09 | 53,347 | -0.47(-1.25%) |
Oct 21, 2021 | 37.23 | 37.68 | 37.23 | 37.56 | 59,308 | +0.37(+0.99%) |
Oct 20, 2021 | 37.28 | 37.41 | 37.09 | 37.19 | 207,537 | -0.03(-0.08%) |
Oct 19, 2021 | 36.53 | 37.25 | 36.51 | 37.22 | 58,849 | +0.93(+2.56%) |
Oct 18, 2021 | 36.15 | 36.44 | 36.11 | 36.29 | 56,308 | -0.01(-0.03%) |
Oct 15, 2021 | 36.54 | 36.64 | 36.27 | 36.30 | 61,894 | +0.01(+0.03%) |
Oct 14, 2021 | 36.23 | 36.42 | 36.09 | 36.29 | 57,147 | +0.50(+1.40%) |
Oct 13, 2021 | 35.58 | 35.93 | 35.49 | 35.79 | 35,559 | +0.58(+1.65%) |
Oct 12, 2021 | 35.33 | 35.51 | 35.12 | 35.21 | 42,149 | -0.01(-0.03%) |
Oct 11, 2021 | 35.40 | 35.79 | 35.06 | 35.22 | 49,169 | -0.29(-0.82%) |
Oct 08, 2021 | 35.86 | 35.91 | 35.40 | 35.51 | 71,689 | -0.32(-0.89%) |
Oct 07, 2021 | 35.51 | 36.14 | 35.51 | 35.83 | 91,977 | +0.57(+1.62%) |
Oct 06, 2021 | 35.03 | 35.31 | 34.66 | 35.26 | 80,329 | -0.16(-0.45%) |
Oct 05, 2021 | 34.96 | 35.55 | 34.91 | 35.42 | 118,660 | +0.56(+1.61%) |
Oct 04, 2021 | 35.73 | 35.73 | 34.75 | 34.86 | 114,545 | -1.02(-2.84%) |
Oct 01, 2021 | 35.77 | 35.95 | 35.24 | 35.88 | 62,849 | +0.18(+0.50%) |
Sep 30, 2021 | 35.85 | 36.09 | 35.60 | 35.70 | 78,443 | +0.04(+0.11%) |
Sep 29, 2021 | 36.17 | 36.39 | 35.64 | 35.66 | 120,311 | -0.48(-1.33%) |
Sep 28, 2021 | 36.68 | 36.88 | 36.10 | 36.14 | 120,287 | -1.21(-3.24%) |
Sep 27, 2021 | 37.26 | 37.50 | 36.82 | 37.35 | 57,924 | -0.17(-0.45%) |
Sep 24, 2021 | 38.03 | 38.03 | 37.51 | 37.52 | 55,851 | -0.81(-2.11%) |
Sep 23, 2021 | 38.02 | 38.44 | 38.00 | 38.33 | 62,072 | +0.51(+1.35%) |
Sep 22, 2021 | 37.46 | 38.00 | 37.41 | 37.82 | 60,020 | +0.55(+1.49%) |
Sep 21, 2021 | 37.65 | 37.80 | 37.13 | 37.27 | 135,719 | -0.17(-0.47%) |
Sep 20, 2021 | 37.61 | 37.77 | 37.01 | 37.44 | 153,156 | -1.28(-3.31%) |
Sep 17, 2021 | 38.96 | 38.98 | 38.54 | 38.72 | 52,929 | -0.36(-0.92%) |
Sep 16, 2021 | 38.73 | 39.15 | 38.51 | 39.08 | 51,422 | +0.26(+0.67%) |
Sep 15, 2021 | 38.39 | 38.84 | 38.13 | 38.82 | 41,061 | +0.44(+1.15%) |
Sep 14, 2021 | 38.99 | 39.11 | 38.22 | 38.38 | 67,419 | -0.36(-0.93%) |
Sep 13, 2021 | 39.11 | 39.11 | 38.40 | 38.74 | 87,775 | -0.24(-0.62%) |
Sep 10, 2021 | 39.69 | 39.69 | 38.93 | 38.98 | 45,005 | -0.47(-1.19%) |
Sep 09, 2021 | 39.17 | 39.83 | 39.10 | 39.45 | 89,815 | +0.35(+0.90%) |
Sep 08, 2021 | 39.76 | 39.77 | 38.82 | 39.10 | 92,670 | -0.89(-2.23%) |
Sep 07, 2021 | 39.98 | 40.12 | 39.77 | 39.99 | 86,834 | +0.02(+0.05%) |
Sep 03, 2021 | 40.06 | 40.20 | 39.77 | 39.97 | 79,487 | -0.26(-0.65%) |
Sep 02, 2021 | 39.75 | 40.34 | 39.75 | 40.23 | 124,127 | +0.67(+1.69%) |