Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.67 | 36.67 | 36.18 | 36.18 | 25,912 | -0.61(-1.65%) |
Nov 29, 2021 | 36.77 | 36.94 | 36.63 | 36.79 | 14,280 | +0.34(+0.94%) |
Nov 26, 2021 | 36.54 | 36.88 | 36.44 | 36.45 | 15,571 | -0.73(-1.96%) |
Nov 24, 2021 | 37.14 | 37.18 | 37.00 | 37.17 | 7,445 | -0.06(-0.16%) |
Nov 23, 2021 | 37.22 | 37.23 | 37.04 | 37.23 | 11,868 | -0.02(-0.05%) |
Nov 22, 2021 | 37.22 | 37.57 | 37.22 | 37.25 | 13,281 | -0.03(-0.09%) |
Nov 19, 2021 | 37.49 | 37.49 | 37.22 | 37.28 | 26,123 | -0.26(-0.68%) |
Nov 18, 2021 | 37.58 | 37.56 | 37.23 | 37.54 | 25,018 | -0.02(-0.05%) |
Nov 17, 2021 | 37.57 | 37.65 | 37.54 | 37.56 | 13,219 | -0.05(-0.14%) |
Nov 16, 2021 | 37.48 | 37.75 | 37.48 | 37.61 | 30,974 | +0.11(+0.30%) |
Nov 15, 2021 | 37.57 | 37.72 | 37.47 | 37.50 | 26,449 | +0.01(+0.02%) |
Nov 12, 2021 | 37.49 | 37.58 | 36.97 | 37.49 | 80,996 | +0.30(+0.81%) |
Nov 11, 2021 | 37.13 | 37.25 | 37.02 | 37.19 | 84,148 | +0.07(+0.19%) |
Nov 10, 2021 | 37.34 | 37.12 | 29,183 | -0.11(-0.30%) | ||
Nov 09, 2021 | 37.25 | 37.30 | 37.13 | 37.23 | 21,744 | +0.00(+0.00%) |
Nov 08, 2021 | 37.37 | 37.39 | 37.12 | 37.23 | 27,837 | +0.11(+0.29%) |
Nov 05, 2021 | 37.17 | 37.30 | 36.93 | 37.12 | 20,941 | +0.11(+0.29%) |
Nov 04, 2021 | 36.99 | 37.25 | 36.90 | 37.01 | 33,057 | +0.20(+0.54%) |
Nov 03, 2021 | 36.55 | 36.82 | 36.55 | 36.82 | 29,710 | +0.20(+0.55%) |
Nov 02, 2021 | 36.46 | 36.61 | 36.40 | 36.61 | 19,223 | +0.18(+0.50%) |
Nov 01, 2021 | 36.11 | 36.45 | 36.28 | 36.43 | 50,975 | +0.15(+0.42%) |
Oct 29, 2021 | 36.14 | 36.33 | 36.13 | 36.28 | 26,612 | -0.06(-0.15%) |
Oct 28, 2021 | 36.19 | 36.33 | 36.19 | 36.33 | 17,923 | +0.21(+0.58%) |
Oct 27, 2021 | 36.34 | 36.37 | 36.03 | 36.13 | 44,144 | -0.14(-0.37%) |
Oct 26, 2021 | 36.17 | 36.26 | 13,052 | +0.15(+0.42%) | ||
Oct 25, 2021 | 36.09 | 36.13 | 35.98 | 36.11 | 25,169 | +0.13(+0.36%) |
Oct 22, 2021 | 35.96 | 36.16 | 35.90 | 35.98 | 15,327 | -0.01(-0.02%) |
Oct 21, 2021 | 35.94 | 36.07 | 35.94 | 35.99 | 15,336 | -0.06(-0.18%) |
Oct 20, 2021 | 35.94 | 36.10 | 35.94 | 36.05 | 14,466 | +0.18(+0.49%) |
Oct 19, 2021 | 35.80 | 35.95 | 35.65 | 35.88 | 25,024 | +0.19(+0.54%) |
Oct 18, 2021 | 35.31 | 35.71 | 35.31 | 35.69 | 25,983 | +0.16(+0.45%) |
Oct 15, 2021 | 35.39 | 35.63 | 35.39 | 35.53 | 23,534 | +0.19(+0.54%) |
Oct 14, 2021 | 35.09 | 35.35 | 35.09 | 35.33 | 23,588 | +0.54(+1.56%) |
Oct 13, 2021 | 34.74 | 34.83 | 34.66 | 34.79 | 30,543 | +0.12(+0.35%) |
Oct 12, 2021 | 34.81 | 34.81 | 34.62 | 34.67 | 15,031 | -0.04(-0.12%) |
Oct 11, 2021 | 34.84 | 35.06 | 34.69 | 34.71 | 21,333 | -0.28(-0.79%) |
Oct 08, 2021 | 35.05 | 35.05 | 34.99 | 34.99 | 15,741 | +0.07(+0.19%) |
Oct 07, 2021 | 34.76 | 35.15 | 34.76 | 34.92 | 16,586 | +0.42(+1.21%) |
Oct 06, 2021 | 34.37 | 34.53 | 34.33 | 34.50 | 24,073 | -0.17(-0.48%) |
Oct 05, 2021 | 34.41 | 34.72 | 34.41 | 34.67 | 22,148 | +0.50(+1.45%) |
Oct 04, 2021 | 34.60 | 34.60 | 34.15 | 34.17 | 14,189 | -0.63(-1.82%) |
Oct 01, 2021 | 34.44 | 34.81 | 34.02 | 34.81 | 23,865 | +0.37(+1.07%) |
Sep 30, 2021 | 34.73 | 34.73 | 34.45 | 34.44 | 15,770 | -0.34(-0.97%) |
Sep 29, 2021 | 34.61 | 34.96 | 34.61 | 34.77 | 15,167 | +0.09(+0.25%) |
Sep 28, 2021 | 35.35 | 35.35 | 34.63 | 34.69 | 19,362 | -0.67(-1.88%) |
Sep 27, 2021 | 35.44 | 35.50 | 35.35 | 35.35 | 29,461 | -0.16(-0.45%) |
Sep 24, 2021 | 35.49 | 35.67 | 35.38 | 35.51 | 24,271 | -0.02(-0.05%) |
Sep 23, 2021 | 35.21 | 35.72 | 35.21 | 35.53 | 22,047 | +0.36(+1.01%) |
Sep 22, 2021 | 34.97 | 35.28 | 34.97 | 35.17 | 15,990 | +0.32(+0.91%) |
Sep 21, 2021 | 34.94 | 35.13 | 34.85 | 34.85 | 21,473 | +0.10(+0.30%) |
Sep 20, 2021 | 35.19 | 35.19 | 34.47 | 34.75 | 36,230 | -0.70(-1.96%) |
Sep 17, 2021 | 35.74 | 35.74 | 35.41 | 35.45 | 15,370 | -0.38(-1.07%) |
Sep 16, 2021 | 35.71 | 35.83 | 35.69 | 35.83 | 13,353 | -0.00(-0.01%) |
Sep 15, 2021 | 35.79 | 35.85 | 35.65 | 35.83 | 40,218 | +0.22(+0.61%) |
Sep 14, 2021 | 35.88 | 35.96 | 35.60 | 35.61 | 7,299 | -0.26(-0.74%) |
Sep 13, 2021 | 36.15 | 36.15 | 35.87 | 35.88 | 8,781 | -0.09(-0.24%) |
Sep 10, 2021 | 36.14 | 36.22 | 35.96 | 35.97 | 20,840 | -0.02(-0.07%) |
Sep 09, 2021 | 36.10 | 36.22 | 35.99 | 35.99 | 41,147 | -0.08(-0.22%) |
Sep 08, 2021 | 36.10 | 36.11 | 35.89 | 36.07 | 21,156 | +0.00(+0.00%) |
Sep 07, 2021 | 36.04 | 36.21 | 36.03 | 36.07 | 16,581 | -0.08(-0.22%) |
Sep 03, 2021 | 36.32 | 36.32 | 36.10 | 36.15 | 18,501 | -0.01(-0.02%) |
Sep 02, 2021 | 36.25 | 36.25 | 36.03 | 36.16 | 39,095 | +0.04(+0.11%) |