Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.86 | 37.87 | 37.01 | 37.07 | 15,963 | -0.91(-2.38%) |
Nov 29, 2021 | 38.53 | 38.53 | 37.97 | 37.98 | 8,505 | -0.26(-0.69%) |
Nov 26, 2021 | 38.48 | 38.48 | 38.01 | 38.24 | 6,242 | -1.01(-2.58%) |
Nov 24, 2021 | 38.89 | 39.35 | 38.89 | 39.25 | 9,246 | +0.27(+0.70%) |
Nov 23, 2021 | 38.92 | 38.98 | 38.77 | 38.98 | 10,627 | -0.05(-0.13%) |
Nov 22, 2021 | 38.86 | 39.33 | 38.80 | 39.03 | 10,108 | +0.15(+0.39%) |
Nov 19, 2021 | 39.35 | 39.37 | 38.88 | 38.88 | 15,919 | -0.56(-1.42%) |
Nov 18, 2021 | 39.53 | 39.44 | 39.44 | 39.44 | 8,823 | +0.10(+0.26%) |
Nov 17, 2021 | 39.66 | 39.66 | 39.22 | 39.34 | 13,338 | -0.32(-0.81%) |
Nov 16, 2021 | 39.75 | 39.90 | 39.63 | 39.66 | 14,270 | -0.16(-0.39%) |
Nov 15, 2021 | 39.81 | 39.85 | 39.75 | 39.81 | 11,160 | +0.13(+0.32%) |
Nov 12, 2021 | 39.57 | 39.69 | 39.46 | 39.69 | 9,035 | +0.30(+0.77%) |
Nov 11, 2021 | 39.20 | 39.49 | 39.20 | 39.39 | 5,860 | +0.35(+0.89%) |
Nov 10, 2021 | 39.29 | 39.04 | 10,658 | -0.25(-0.64%) | ||
Nov 09, 2021 | 39.49 | 39.49 | 39.15 | 39.29 | 6,874 | -0.19(-0.48%) |
Nov 08, 2021 | 39.70 | 39.70 | 39.40 | 39.48 | 24,708 | +0.16(+0.42%) |
Nov 05, 2021 | 39.35 | 39.42 | 39.25 | 39.32 | 12,605 | +0.17(+0.43%) |
Nov 04, 2021 | 39.02 | 39.26 | 39.02 | 39.15 | 7,802 | +0.24(+0.63%) |
Nov 03, 2021 | 38.53 | 38.90 | 38.45 | 38.90 | 5,638 | +0.27(+0.71%) |
Nov 02, 2021 | 39.13 | 39.13 | 38.51 | 38.63 | 9,268 | -0.53(-1.34%) |
Nov 01, 2021 | 38.76 | 39.33 | 38.56 | 39.16 | 10,468 | +0.60(+1.56%) |
Oct 29, 2021 | 38.74 | 38.74 | 38.56 | 38.56 | 6,626 | -0.22(-0.58%) |
Oct 28, 2021 | 38.38 | 38.80 | 38.38 | 38.78 | 6,668 | +0.38(+1.00%) |
Oct 27, 2021 | 38.74 | 38.81 | 38.39 | 38.39 | 4,713 | -0.34(-0.88%) |
Oct 26, 2021 | 39.21 | 38.74 | 38.74 | 26,775 | -0.36(-0.92%) | |
Oct 25, 2021 | 38.82 | 39.18 | 38.78 | 39.10 | 10,008 | +0.46(+1.20%) |
Oct 22, 2021 | 38.85 | 38.86 | 38.57 | 38.63 | 4,202 | +0.04(+0.10%) |
Oct 21, 2021 | 38.80 | 38.80 | 38.52 | 38.59 | 4,964 | -0.30(-0.78%) |
Oct 20, 2021 | 38.78 | 38.99 | 38.69 | 38.90 | 12,883 | +0.19(+0.48%) |
Oct 19, 2021 | 38.46 | 38.79 | 38.36 | 38.71 | 11,168 | +0.42(+1.10%) |
Oct 18, 2021 | 38.18 | 38.39 | 38.18 | 38.29 | 11,778 | +0.04(+0.12%) |
Oct 15, 2021 | 38.37 | 38.45 | 38.25 | 38.25 | 171,799 | +0.15(+0.38%) |
Oct 14, 2021 | 37.85 | 38.16 | 37.68 | 38.10 | 13,528 | +0.32(+0.86%) |
Oct 13, 2021 | 37.71 | 37.91 | 37.56 | 37.78 | 6,140 | +0.12(+0.31%) |
Oct 12, 2021 | 37.80 | 37.89 | 37.66 | 37.66 | 4,974 | -0.20(-0.52%) |
Oct 11, 2021 | 38.09 | 38.37 | 37.85 | 37.86 | 11,132 | -0.20(-0.51%) |
Oct 08, 2021 | 38.01 | 38.20 | 38.01 | 38.05 | 6,817 | +0.09(+0.23%) |
Oct 07, 2021 | 37.75 | 38.21 | 37.75 | 37.96 | 6,443 | +0.42(+1.11%) |
Oct 06, 2021 | 37.21 | 37.55 | 37.14 | 37.55 | 11,900 | -0.19(-0.50%) |
Oct 05, 2021 | 37.61 | 37.90 | 37.40 | 37.74 | 6,360 | +0.25(+0.66%) |
Oct 04, 2021 | 37.70 | 37.70 | 37.37 | 37.49 | 4,625 | -0.18(-0.48%) |
Oct 01, 2021 | 37.29 | 37.83 | 37.16 | 37.67 | 10,685 | +0.62(+1.67%) |
Sep 30, 2021 | 37.76 | 37.93 | 37.11 | 37.05 | 4,882 | -0.52(-1.39%) |
Sep 29, 2021 | 37.68 | 37.71 | 37.56 | 37.58 | 4,170 | -0.07(-0.18%) |
Sep 28, 2021 | 37.87 | 37.96 | 37.61 | 37.64 | 10,367 | -0.31(-0.83%) |
Sep 27, 2021 | 37.57 | 38.04 | 37.57 | 37.96 | 17,382 | +0.49(+1.32%) |
Sep 24, 2021 | 37.42 | 37.56 | 37.41 | 37.46 | 5,375 | -0.08(-0.20%) |
Sep 23, 2021 | 37.00 | 37.68 | 37.00 | 37.54 | 9,256 | +0.67(+1.81%) |
Sep 22, 2021 | 36.74 | 37.21 | 36.74 | 36.87 | 14,987 | +0.27(+0.73%) |
Sep 21, 2021 | 36.83 | 36.90 | 36.40 | 36.61 | 10,720 | +0.03(+0.08%) |
Sep 20, 2021 | 36.73 | 36.73 | 36.17 | 36.58 | 23,496 | -0.83(-2.21%) |
Sep 17, 2021 | 37.87 | 37.87 | 37.24 | 37.40 | 98,420 | -0.53(-1.39%) |
Sep 16, 2021 | 37.80 | 38.12 | 37.80 | 37.93 | 5,664 | -0.00(-0.01%) |
Sep 15, 2021 | 37.38 | 38.01 | 37.38 | 37.94 | 15,287 | +0.64(+1.73%) |
Sep 14, 2021 | 37.80 | 37.80 | 37.22 | 37.29 | 4,991 | -0.34(-0.91%) |
Sep 13, 2021 | 37.74 | 37.85 | 37.40 | 37.63 | 8,345 | +0.28(+0.74%) |
Sep 10, 2021 | 37.72 | 37.82 | 37.36 | 37.36 | 7,886 | -0.20(-0.53%) |
Sep 09, 2021 | 37.71 | 37.71 | 37.47 | 37.56 | 5,702 | -0.01(-0.03%) |
Sep 08, 2021 | 37.79 | 37.79 | 37.19 | 37.57 | 19,779 | -0.25(-0.65%) |
Sep 07, 2021 | 38.28 | 38.28 | 37.77 | 37.81 | 10,686 | -0.46(-1.19%) |
Sep 03, 2021 | 38.11 | 38.49 | 38.11 | 38.27 | 7,171 | +0.03(+0.07%) |
Sep 02, 2021 | 38.01 | 38.30 | 38.01 | 38.24 | 5,607 | +0.38(+1.01%) |