Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.92 | 35.13 | 34.92 | 34.75 | 28,638 | -0.08(-0.23%) |
Nov 29, 2021 | 34.83 | 34.83 | 34.83 | 34.83 | 4,532 | +0.08(+0.23%) |
Nov 26, 2021 | 34.85 | 34.96 | 34.68 | 34.75 | 15,390 | -1.20(-3.34%) |
Nov 24, 2021 | 35.70 | 35.95 | 35.70 | 35.95 | 6,719 | +0.02(+0.06%) |
Nov 23, 2021 | 35.87 | 36.09 | 35.87 | 35.93 | 4,486 | -0.37(-1.02%) |
Nov 22, 2021 | 36.29 | 36.30 | 36.20 | 36.30 | 7,143 | -0.09(-0.25%) |
Nov 19, 2021 | 36.39 | 36.39 | 36.39 | 36.39 | 1,323 | +0.10(+0.28%) |
Nov 18, 2021 | 36.36 | 36.36 | 36.19 | 36.29 | 20,142 | -0.48(-1.31%) |
Nov 17, 2021 | 36.90 | 36.90 | 36.74 | 36.77 | 12,106 | -0.24(-0.64%) |
Nov 16, 2021 | 36.91 | 37.01 | 36.84 | 37.01 | 22,851 | +0.13(+0.35%) |
Nov 15, 2021 | 37.02 | 37.02 | 36.88 | 36.88 | 1,089 | +0.13(+0.35%) |
Nov 12, 2021 | 36.95 | 36.95 | 36.75 | 36.75 | 2,687 | -0.11(-0.30%) |
Nov 11, 2021 | 36.77 | 36.93 | 36.60 | 36.86 | 7,912 | +0.41(+1.13%) |
Nov 09, 2021 | 36.55 | 36.55 | 36.45 | 36.45 | 4,324 | -0.07(-0.18%) |
Nov 08, 2021 | 36.48 | 36.53 | 36.48 | 36.52 | 8,164 | +0.29(+0.79%) |
Nov 05, 2021 | 36.23 | 36.23 | 36.23 | 36.23 | 6,381 | -0.10(-0.28%) |
Nov 04, 2021 | 36.29 | 36.33 | 36.29 | 36.33 | 16,459 | +0.26(+0.72%) |
Nov 03, 2021 | 36.04 | 36.07 | 36.04 | 36.07 | 4,336 | -0.16(-0.44%) |
Nov 02, 2021 | 36.28 | 36.28 | 36.16 | 36.23 | 2,558 | -0.22(-0.60%) |
Nov 01, 2021 | 36.25 | 36.45 | 36.25 | 36.45 | 9,518 | +0.50(+1.40%) |
Oct 29, 2021 | 36.22 | 36.22 | 35.95 | 35.95 | 4,733 | -0.61(-1.67%) |
Oct 28, 2021 | 36.48 | 36.58 | 36.48 | 36.56 | 5,977 | -0.20(-0.54%) |
Oct 27, 2021 | 36.86 | 36.87 | 36.76 | 36.76 | 6,606 | -0.22(-0.59%) |
Oct 26, 2021 | 37.12 | 37.19 | 36.98 | 36.98 | 1,267 | -0.02(-0.06%) |
Oct 25, 2021 | 36.99 | 37.00 | 36.99 | 37.00 | 1,665 | +0.09(+0.25%) |
Oct 22, 2021 | 37.02 | 37.09 | 36.91 | 36.91 | 4,560 | -0.08(-0.23%) |
Oct 21, 2021 | 36.99 | 36.99 | 36.91 | 36.99 | 1,698 | -0.27(-0.71%) |
Oct 20, 2021 | 37.29 | 37.29 | 37.15 | 37.26 | 14,259 | -0.09(-0.25%) |
Oct 19, 2021 | 37.08 | 37.35 | 36.97 | 37.35 | 4,917 | +0.47(+1.27%) |
Oct 18, 2021 | 36.79 | 36.88 | 36.79 | 36.88 | 5,412 | +0.03(+0.08%) |
Oct 15, 2021 | 36.65 | 36.88 | 36.65 | 36.85 | 26,005 | +0.46(+1.26%) |
Oct 14, 2021 | 36.41 | 36.41 | 36.32 | 36.39 | 3,032 | +0.09(+0.26%) |
Oct 13, 2021 | 36.05 | 36.30 | 36.05 | 36.30 | 6,620 | +0.32(+0.89%) |
Oct 12, 2021 | 35.97 | 35.98 | 35.94 | 35.98 | 14,427 | -0.17(-0.48%) |
Oct 11, 2021 | 36.24 | 36.25 | 36.15 | 36.15 | 3,215 | +0.08(+0.23%) |
Oct 08, 2021 | 36.07 | 36.07 | 35.96 | 36.07 | 8,356 | +0.02(+0.05%) |
Oct 07, 2021 | 35.94 | 36.05 | 35.85 | 36.05 | 949 | +0.91(+2.59%) |
Oct 06, 2021 | 35.16 | 35.16 | 35.14 | 35.14 | 13,568 | -0.48(-1.34%) |
Oct 05, 2021 | 35.40 | 35.62 | 35.40 | 35.62 | 4,986 | +0.37(+1.05%) |
Oct 04, 2021 | 35.33 | 35.48 | 35.12 | 35.25 | 2,507 | -0.42(-1.18%) |
Oct 01, 2021 | 35.80 | 35.80 | 35.45 | 35.67 | 21,341 | -0.22(-0.62%) |
Sep 30, 2021 | 35.87 | 36.04 | 35.87 | 35.89 | 14,905 | +0.09(+0.26%) |
Sep 29, 2021 | 35.78 | 35.80 | 35.68 | 35.80 | 10,625 | -0.02(-0.06%) |
Sep 28, 2021 | 35.92 | 35.92 | 35.80 | 35.82 | 2,505 | -0.46(-1.27%) |
Sep 27, 2021 | 36.09 | 36.28 | 36.09 | 36.28 | 1,898 | +0.22(+0.61%) |
Sep 24, 2021 | 36.06 | 36.13 | 36.06 | 36.06 | 62,484 | -0.51(-1.39%) |
Sep 23, 2021 | 36.46 | 36.57 | 36.39 | 36.57 | 8,946 | +0.25(+0.69%) |
Sep 22, 2021 | 36.39 | 36.39 | 36.32 | 36.32 | 4,236 | +0.65(+1.81%) |
Sep 21, 2021 | 35.72 | 35.72 | 35.67 | 35.67 | 2,933 | +0.08(+0.22%) |
Sep 20, 2021 | 35.60 | 35.68 | 35.59 | 35.59 | 10,028 | -0.91(-2.49%) |
Sep 17, 2021 | 36.43 | 36.50 | 36.43 | 36.50 | 2,558 | +0.04(+0.11%) |
Sep 16, 2021 | 36.31 | 36.46 | 36.31 | 36.46 | 7,076 | -0.26(-0.71%) |
Sep 15, 2021 | 36.75 | 37.20 | 36.67 | 36.72 | 5,732 | -0.47(-1.27%) |
Sep 14, 2021 | 36.92 | 37.19 | 36.89 | 37.19 | 12,883 | +0.07(+0.19%) |
Sep 13, 2021 | 37.14 | 37.18 | 37.08 | 37.12 | 14,883 | -0.29(-0.78%) |
Sep 10, 2021 | 37.38 | 37.41 | 37.10 | 37.41 | 10,645 | +0.41(+1.11%) |
Sep 09, 2021 | 37.09 | 37.15 | 37.00 | 37.00 | 13,344 | -0.11(-0.30%) |
Sep 08, 2021 | 37.28 | 37.28 | 37.11 | 37.11 | 4,434 | -0.59(-1.56%) |
Sep 07, 2021 | 37.75 | 37.75 | 37.70 | 37.70 | 1,796 | +0.20(+0.53%) |
Sep 03, 2021 | 37.56 | 37.56 | 37.50 | 37.50 | 33,657 | +0.14(+0.37%) |
Sep 02, 2021 | 37.38 | 37.48 | 37.36 | 37.36 | 19,819 | -0.39(-1.03%) |