Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.62 | 34.62 | 33.89 | 34.14 | 4,279 | -0.73(-2.09%) |
Nov 29, 2021 | 35.61 | 35.61 | 34.87 | 34.87 | 2,113 | -0.18(-0.50%) |
Nov 26, 2021 | 35.74 | 35.74 | 35.00 | 35.05 | 10,706 | -1.33(-3.66%) |
Nov 24, 2021 | 36.35 | 36.46 | 36.28 | 36.38 | 6,875 | -0.17(-0.48%) |
Nov 23, 2021 | 36.34 | 36.56 | 36.34 | 36.56 | 634 | -0.09(-0.24%) |
Nov 22, 2021 | 36.33 | 36.69 | 36.33 | 36.64 | 2,542 | +0.43(+1.19%) |
Nov 19, 2021 | 36.24 | 36.34 | 36.21 | 36.21 | 3,863 | -0.33(-0.92%) |
Nov 18, 2021 | 36.49 | 36.55 | 36.55 | 36.55 | 635 | -0.17(-0.47%) |
Nov 17, 2021 | 36.97 | 36.97 | 36.63 | 36.72 | 656 | -0.33(-0.88%) |
Nov 16, 2021 | 36.96 | 37.04 | 36.96 | 37.04 | 371 | +0.04(+0.11%) |
Nov 15, 2021 | 37.17 | 37.18 | 37.00 | 37.00 | 1,198 | -0.04(-0.10%) |
Nov 12, 2021 | 37.06 | 37.06 | 37.01 | 37.04 | 1,155 | +0.25(+0.68%) |
Nov 10, 2021 | 36.79 | 36.79 | 36.79 | 135 | -0.15(-0.42%) | |
Nov 09, 2021 | 36.94 | 36.94 | 36.94 | 36.94 | 135 | -0.17(-0.47%) |
Nov 08, 2021 | 37.34 | 37.34 | 37.12 | 37.12 | 1,393 | +0.33(+0.89%) |
Nov 05, 2021 | 36.79 | 36.79 | 36.79 | 36.79 | 1,814 | +0.29(+0.81%) |
Nov 04, 2021 | 36.67 | 36.67 | 36.37 | 36.49 | 790 | -0.21(-0.57%) |
Nov 03, 2021 | 36.54 | 36.79 | 36.54 | 36.70 | 70,416 | +0.94(+2.62%) |
Nov 02, 2021 | 35.76 | 35.76 | 35.76 | 35.76 | 360 | +0.66(+1.89%) |
Oct 29, 2021 | 35.46 | 35.10 | 35.10 | 35.10 | 727 | +0.42(+1.22%) |
Oct 27, 2021 | 34.89 | 34.89 | 34.68 | 34.68 | 5,306 | -0.47(-1.35%) |
Oct 26, 2021 | 35.37 | 35.15 | 35.15 | 3,215 | -0.22(-0.63%) | |
Oct 25, 2021 | 34.95 | 35.40 | 34.58 | 35.38 | 80,823 | +0.26(+0.74%) |
Oct 22, 2021 | 35.12 | 35.12 | 35.01 | 35.12 | 1,282 | -0.00(-0.00%) |
Oct 21, 2021 | 35.08 | 35.12 | 35.00 | 35.12 | 277,731 | +0.08(+0.22%) |
Oct 20, 2021 | 34.80 | 35.04 | 34.80 | 35.04 | 795 | +0.29(+0.84%) |
Oct 19, 2021 | 34.58 | 34.77 | 34.58 | 34.75 | 1,056 | +0.03(+0.09%) |
Oct 18, 2021 | 34.72 | 34.72 | 34.72 | 34.72 | 574 | -0.13(-0.36%) |
Oct 15, 2021 | 35.08 | 35.08 | 34.84 | 34.84 | 1,289 | +0.02(+0.06%) |
Oct 14, 2021 | 34.73 | 34.82 | 34.73 | 34.82 | 1,140 | +0.40(+1.15%) |
Oct 13, 2021 | 34.15 | 34.43 | 34.15 | 34.43 | 786 | -0.03(-0.10%) |
Oct 12, 2021 | 34.50 | 34.50 | 34.43 | 34.46 | 3,498 | -0.27(-0.77%) |
Oct 11, 2021 | 34.73 | 34.73 | 34.73 | 34.73 | 724 | +0.05(+0.15%) |
Oct 08, 2021 | 34.71 | 34.83 | 34.67 | 34.67 | 622 | -0.16(-0.46%) |
Oct 07, 2021 | 34.71 | 34.83 | 34.71 | 34.83 | 3,405 | +0.65(+1.90%) |
Oct 06, 2021 | 34.20 | 34.20 | 34.06 | 34.19 | 2,684 | -0.25(-0.72%) |
Oct 05, 2021 | 34.58 | 34.58 | 34.37 | 34.43 | 36,278 | +0.29(+0.84%) |
Oct 04, 2021 | 34.32 | 34.32 | 34.09 | 34.15 | 12,672 | -0.19(-0.54%) |
Oct 01, 2021 | 33.92 | 34.33 | 33.83 | 34.33 | 3,391 | +0.18(+0.52%) |
Sep 30, 2021 | 34.22 | 34.22 | 34.12 | 34.16 | 6,205 | +0.09(+0.26%) |
Sep 29, 2021 | 34.21 | 34.21 | 34.07 | 34.07 | 1,885 | +0.03(+0.09%) |
Sep 28, 2021 | 34.54 | 34.55 | 34.04 | 34.04 | 13,410 | -0.67(-1.94%) |
Sep 27, 2021 | 34.14 | 34.71 | 34.14 | 34.71 | 6,426 | +0.67(+1.98%) |
Sep 24, 2021 | 33.87 | 34.04 | 33.87 | 34.04 | 7,029 | -0.04(-0.11%) |
Sep 23, 2021 | 33.48 | 34.11 | 33.48 | 34.08 | 5,100 | +0.61(+1.82%) |
Sep 22, 2021 | 33.26 | 33.56 | 33.26 | 33.47 | 12,578 | +0.55(+1.68%) |
Sep 21, 2021 | 32.96 | 33.02 | 32.79 | 32.92 | 10,245 | +0.16(+0.50%) |
Sep 20, 2021 | 32.91 | 32.91 | 32.61 | 32.75 | 1,533 | -0.74(-2.20%) |
Sep 17, 2021 | 33.67 | 33.67 | 33.41 | 33.49 | 5,269 | +0.05(+0.16%) |
Sep 16, 2021 | 33.44 | 33.44 | 33.44 | 33.44 | 448 | -0.26(-0.77%) |
Sep 15, 2021 | 33.48 | 33.73 | 33.48 | 33.70 | 1,606 | +0.33(+1.00%) |
Sep 14, 2021 | 33.57 | 33.57 | 33.28 | 33.37 | 1,708,687 | -0.46(-1.36%) |
Sep 13, 2021 | 33.76 | 33.83 | 33.75 | 33.83 | 775 | +0.24(+0.72%) |
Sep 10, 2021 | 34.01 | 34.01 | 33.58 | 33.58 | 1,360 | -0.30(-0.88%) |
Sep 09, 2021 | 33.88 | 33.88 | 33.88 | 33.88 | 303 | -0.31(-0.90%) |
Sep 08, 2021 | 34.19 | 34.19 | 34.19 | 34.19 | 1,760 | -0.07(-0.20%) |
Sep 07, 2021 | 34.56 | 34.56 | 34.26 | 34.26 | 460 | -0.26(-0.75%) |
Sep 03, 2021 | 34.60 | 34.60 | 34.52 | 34.52 | 393 | -0.20(-0.57%) |
Sep 02, 2021 | 34.66 | 34.72 | 34.66 | 34.72 | 643 | +0.12(+0.34%) |