Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.54 | 37.59 | 37.03 | 37.11 | 40,185 | -0.65(-1.72%) |
Nov 29, 2021 | 38.23 | 38.23 | 37.70 | 37.76 | 44,512 | -0.04(-0.11%) |
Nov 26, 2021 | 38.12 | 38.22 | 37.63 | 37.80 | 87,643 | -0.99(-2.55%) |
Nov 24, 2021 | 38.56 | 38.81 | 38.55 | 38.79 | 81,049 | -0.03(-0.08%) |
Nov 23, 2021 | 38.74 | 38.85 | 38.59 | 38.82 | 51,039 | +0.03(+0.08%) |
Nov 22, 2021 | 38.88 | 39.12 | 38.76 | 38.79 | 65,787 | +0.01(+0.03%) |
Nov 19, 2021 | 38.94 | 38.95 | 38.75 | 38.78 | 53,246 | -0.17(-0.44%) |
Nov 18, 2021 | 39.21 | 38.97 | 38.87 | 38.95 | 42,297 | -0.19(-0.49%) |
Nov 17, 2021 | 39.44 | 39.44 | 38.99 | 39.14 | 53,164 | -0.27(-0.69%) |
Nov 16, 2021 | 39.34 | 39.49 | 39.24 | 39.41 | 60,264 | +0.05(+0.13%) |
Nov 15, 2021 | 39.42 | 39.47 | 39.30 | 39.36 | 48,377 | -0.02(-0.05%) |
Nov 12, 2021 | 39.29 | 39.41 | 39.25 | 39.38 | 33,365 | +0.14(+0.36%) |
Nov 11, 2021 | 39.20 | 39.32 | 39.10 | 39.24 | 29,843 | +0.16(+0.41%) |
Nov 10, 2021 | 39.11 | 39.08 | 33,185 | -0.21(-0.53%) | ||
Nov 09, 2021 | 39.30 | 39.35 | 39.15 | 39.29 | 57,962 | -0.02(-0.05%) |
Nov 08, 2021 | 39.41 | 39.47 | 39.20 | 39.31 | 48,824 | +0.01(+0.03%) |
Nov 05, 2021 | 39.29 | 39.53 | 39.15 | 39.30 | 50,036 | +0.18(+0.46%) |
Nov 04, 2021 | 39.32 | 39.46 | 39.04 | 39.12 | 211,433 | -0.17(-0.43%) |
Nov 03, 2021 | 38.67 | 39.42 | 38.67 | 39.29 | 47,668 | +0.52(+1.34%) |
Nov 02, 2021 | 38.70 | 38.84 | 38.59 | 38.77 | 55,037 | +0.02(+0.05%) |
Nov 01, 2021 | 38.12 | 38.77 | 38.06 | 38.75 | 161,940 | +0.69(+1.81%) |
Oct 29, 2021 | 37.95 | 38.17 | 37.94 | 38.06 | 53,385 | -0.00(-0.01%) |
Oct 28, 2021 | 37.66 | 38.08 | 37.66 | 38.06 | 37,369 | +0.49(+1.32%) |
Oct 27, 2021 | 38.21 | 38.21 | 37.54 | 37.57 | 41,716 | -0.65(-1.70%) |
Oct 26, 2021 | 38.53 | 38.21 | 38.22 | 54,090 | -0.25(-0.65%) | |
Oct 25, 2021 | 38.37 | 38.54 | 38.27 | 38.47 | 118,583 | +0.16(+0.42%) |
Oct 22, 2021 | 38.25 | 38.44 | 38.20 | 38.31 | 50,275 | +0.02(+0.05%) |
Oct 21, 2021 | 38.17 | 38.37 | 38.17 | 38.29 | 206,858 | +0.04(+0.10%) |
Oct 20, 2021 | 38.09 | 38.35 | 38.07 | 38.25 | 45,042 | +0.22(+0.58%) |
Oct 19, 2021 | 38.12 | 38.12 | 37.93 | 38.03 | 73,485 | +0.10(+0.25%) |
Oct 18, 2021 | 37.95 | 38.08 | 37.83 | 37.94 | 76,387 | -0.11(-0.30%) |
Oct 15, 2021 | 38.35 | 38.45 | 38.05 | 38.05 | 56,602 | -0.09(-0.24%) |
Oct 14, 2021 | 38.01 | 38.18 | 37.94 | 38.14 | 54,861 | +0.46(+1.22%) |
Oct 13, 2021 | 37.62 | 37.70 | 37.40 | 37.68 | 49,256 | +0.07(+0.19%) |
Oct 12, 2021 | 37.51 | 37.70 | 37.46 | 37.61 | 37,160 | +0.19(+0.51%) |
Oct 11, 2021 | 37.64 | 37.75 | 37.42 | 37.42 | 69,994 | -0.22(-0.58%) |
Oct 08, 2021 | 37.97 | 37.97 | 37.63 | 37.64 | 43,409 | -0.21(-0.55%) |
Oct 07, 2021 | 37.77 | 38.11 | 37.77 | 37.85 | 76,461 | +0.37(+0.99%) |
Oct 06, 2021 | 37.21 | 37.48 | 36.95 | 37.48 | 69,840 | +0.05(+0.13%) |
Oct 05, 2021 | 37.39 | 37.60 | 37.32 | 37.43 | 60,547 | +0.11(+0.29%) |
Oct 04, 2021 | 37.32 | 37.47 | 37.17 | 37.32 | 69,447 | -0.08(-0.21%) |
Oct 01, 2021 | 37.17 | 37.61 | 36.84 | 37.40 | 93,281 | +0.32(+0.86%) |
Sep 30, 2021 | 37.65 | 37.65 | 37.11 | 37.08 | 54,497 | -0.43(-1.15%) |
Sep 29, 2021 | 37.45 | 37.68 | 37.38 | 37.51 | 102,793 | +0.14(+0.37%) |
Sep 28, 2021 | 37.67 | 37.77 | 37.34 | 37.37 | 64,346 | -0.48(-1.27%) |
Sep 27, 2021 | 37.64 | 38.07 | 37.64 | 37.85 | 39,269 | +0.19(+0.50%) |
Sep 24, 2021 | 37.58 | 37.76 | 37.58 | 37.66 | 33,095 | -0.22(-0.58%) |
Sep 23, 2021 | 37.62 | 38.03 | 37.62 | 37.88 | 30,295 | +0.41(+1.09%) |
Sep 22, 2021 | 37.33 | 37.73 | 37.32 | 37.47 | 101,875 | +0.27(+0.73%) |
Sep 21, 2021 | 37.30 | 37.42 | 37.08 | 37.20 | 89,112 | +0.02(+0.05%) |
Sep 20, 2021 | 37.11 | 37.30 | 36.80 | 37.18 | 68,764 | -0.54(-1.43%) |
Sep 17, 2021 | 37.79 | 37.82 | 37.56 | 37.72 | 84,885 | -0.06(-0.16%) |
Sep 16, 2021 | 37.83 | 37.91 | 37.57 | 37.78 | 35,249 | -0.11(-0.29%) |
Sep 15, 2021 | 37.73 | 37.95 | 37.62 | 37.89 | 33,687 | +0.22(+0.58%) |
Sep 14, 2021 | 38.09 | 38.09 | 37.60 | 37.67 | 25,513 | -0.32(-0.84%) |
Sep 13, 2021 | 38.27 | 38.27 | 37.90 | 37.99 | 44,296 | -0.07(-0.18%) |
Sep 10, 2021 | 38.45 | 38.45 | 38.03 | 38.06 | 44,490 | -0.25(-0.65%) |
Sep 09, 2021 | 38.47 | 38.66 | 38.31 | 38.31 | 71,961 | -0.23(-0.60%) |
Sep 08, 2021 | 38.37 | 38.63 | 38.36 | 38.54 | 41,586 | +0.11(+0.29%) |
Sep 07, 2021 | 38.86 | 38.94 | 38.41 | 38.43 | 126,473 | -0.45(-1.16%) |
Sep 03, 2021 | 39.00 | 39.00 | 38.82 | 38.88 | 49,872 | -0.15(-0.38%) |
Sep 02, 2021 | 39.00 | 39.04 | 38.91 | 39.03 | 62,187 | +0.22(+0.57%) |