Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.10 | 33.83 | 32.79 | 33.43 | 243,018 | -0.05(-0.13%) |
Nov 29, 2021 | 34.45 | 34.49 | 33.42 | 33.47 | 170,515 | -0.82(-2.39%) |
Nov 26, 2021 | 34.10 | 35.27 | 33.46 | 34.29 | 133,851 | -0.84(-2.39%) |
Nov 24, 2021 | 35.46 | 35.47 | 35.02 | 35.13 | 97,550 | -0.45(-1.27%) |
Nov 23, 2021 | 35.29 | 35.92 | 35.29 | 35.58 | 139,504 | +0.35(+1.00%) |
Nov 22, 2021 | 34.86 | 35.76 | 34.60 | 35.23 | 179,119 | +0.68(+1.96%) |
Nov 19, 2021 | 34.49 | 34.84 | 34.13 | 34.55 | 208,765 | -0.34(-0.98%) |
Nov 18, 2021 | 35.42 | 34.99 | 34.73 | 34.90 | 205,172 | -0.64(-1.80%) |
Nov 17, 2021 | 35.65 | 35.86 | 35.02 | 35.54 | 201,124 | -0.32(-0.91%) |
Nov 16, 2021 | 36.85 | 36.85 | 35.77 | 35.86 | 192,579 | -0.89(-2.43%) |
Nov 15, 2021 | 37.12 | 37.21 | 36.67 | 36.76 | 187,239 | -0.21(-0.56%) |
Nov 12, 2021 | 37.57 | 37.96 | 36.88 | 36.96 | 146,359 | +0.08(+0.22%) |
Nov 11, 2021 | 36.60 | 37.02 | 36.30 | 36.88 | 124,482 | +0.30(+0.81%) |
Nov 10, 2021 | 36.49 | 36.58 | 112,769 | +0.33(+0.92%) | ||
Nov 09, 2021 | 36.30 | 36.52 | 36.02 | 36.25 | 119,072 | -0.27(-0.74%) |
Nov 08, 2021 | 36.85 | 37.19 | 36.48 | 36.52 | 118,711 | -0.14(-0.39%) |
Nov 05, 2021 | 35.77 | 37.03 | 35.77 | 36.67 | 226,911 | +1.19(+3.36%) |
Nov 04, 2021 | 37.27 | 37.27 | 34.86 | 35.47 | 219,794 | -1.47(-3.98%) |
Nov 03, 2021 | 36.02 | 37.23 | 35.61 | 36.94 | 152,434 | +0.89(+2.48%) |
Nov 02, 2021 | 36.28 | 36.44 | 36.02 | 36.05 | 119,591 | -0.29(-0.79%) |
Nov 01, 2021 | 35.47 | 36.40 | 35.07 | 36.34 | 231,863 | +1.01(+2.86%) |
Oct 29, 2021 | 35.74 | 35.78 | 35.27 | 35.33 | 128,675 | -0.27(-0.76%) |
Oct 28, 2021 | 35.38 | 36.14 | 35.38 | 35.60 | 112,154 | +0.27(+0.77%) |
Oct 27, 2021 | 36.18 | 36.22 | 35.26 | 35.33 | 82,282 | -0.92(-2.54%) |
Oct 26, 2021 | 36.35 | 36.07 | 36.25 | 134,678 | -0.13(-0.35%) | |
Oct 25, 2021 | 36.60 | 36.63 | 36.32 | 36.38 | 90,162 | -0.25(-0.69%) |
Oct 22, 2021 | 36.73 | 36.83 | 36.44 | 36.63 | 108,788 | -0.01(-0.02%) |
Oct 21, 2021 | 36.54 | 36.80 | 36.36 | 36.64 | 116,596 | +0.20(+0.54%) |
Oct 20, 2021 | 35.99 | 36.48 | 35.81 | 36.44 | 81,812 | +0.48(+1.33%) |
Oct 19, 2021 | 36.45 | 36.45 | 35.87 | 35.96 | 115,736 | -0.07(-0.20%) |
Oct 18, 2021 | 35.77 | 36.21 | 35.64 | 36.03 | 176,608 | +0.18(+0.50%) |
Oct 15, 2021 | 36.65 | 36.65 | 35.83 | 35.85 | 208,718 | -0.14(-0.38%) |
Oct 14, 2021 | 35.34 | 36.02 | 34.94 | 35.99 | 239,063 | +0.85(+2.41%) |
Oct 13, 2021 | 36.04 | 36.14 | 34.95 | 35.14 | 158,919 | -0.98(-2.72%) |
Oct 12, 2021 | 36.69 | 36.85 | 36.02 | 36.12 | 169,942 | -0.47(-1.28%) |
Oct 11, 2021 | 37.20 | 37.36 | 36.57 | 36.59 | 107,375 | -0.42(-1.14%) |
Oct 08, 2021 | 37.18 | 37.34 | 36.85 | 37.02 | 83,526 | -0.05(-0.12%) |
Oct 07, 2021 | 36.67 | 37.15 | 36.67 | 37.06 | 156,403 | +0.67(+1.83%) |
Oct 06, 2021 | 36.14 | 36.41 | 35.40 | 36.39 | 112,480 | +0.08(+0.22%) |
Oct 05, 2021 | 36.59 | 36.72 | 36.02 | 36.31 | 275,532 | -0.50(-1.35%) |
Oct 04, 2021 | 36.07 | 36.84 | 36.07 | 36.81 | 133,437 | +0.59(+1.62%) |
Oct 01, 2021 | 36.05 | 36.75 | 35.71 | 36.22 | 194,298 | +0.34(+0.95%) |
Sep 30, 2021 | 36.57 | 36.62 | 35.80 | 35.88 | 105,965 | -0.41(-1.14%) |
Sep 29, 2021 | 36.09 | 36.62 | 35.90 | 36.30 | 135,388 | +0.17(+0.47%) |
Sep 28, 2021 | 36.67 | 36.87 | 36.03 | 36.12 | 182,571 | -0.47(-1.28%) |
Sep 27, 2021 | 35.90 | 37.16 | 35.90 | 36.59 | 180,521 | +0.86(+2.40%) |
Sep 24, 2021 | 35.66 | 36.40 | 35.57 | 35.74 | 168,430 | +0.14(+0.41%) |
Sep 23, 2021 | 35.52 | 36.02 | 35.52 | 35.59 | 140,162 | +0.35(+1.00%) |
Sep 22, 2021 | 35.08 | 35.56 | 35.08 | 35.24 | 143,790 | +0.41(+1.19%) |
Sep 21, 2021 | 35.31 | 35.46 | 34.83 | 34.83 | 159,400 | -0.17(-0.49%) |
Sep 20, 2021 | 35.17 | 35.17 | 34.46 | 35.00 | 161,872 | -0.77(-2.14%) |
Sep 17, 2021 | 35.38 | 35.84 | 35.11 | 35.76 | 625,639 | +0.61(+1.74%) |
Sep 16, 2021 | 35.19 | 35.30 | 34.55 | 35.15 | 175,265 | -0.01(-0.03%) |
Sep 15, 2021 | 35.60 | 35.85 | 35.13 | 35.16 | 194,504 | -0.52(-1.47%) |
Sep 14, 2021 | 35.91 | 35.92 | 35.53 | 35.68 | 142,310 | -0.14(-0.40%) |
Sep 13, 2021 | 36.09 | 36.14 | 35.30 | 35.83 | 100,372 | +0.10(+0.28%) |
Sep 10, 2021 | 36.19 | 36.25 | 35.42 | 35.73 | 168,866 | -0.43(-1.19%) |
Sep 09, 2021 | 36.42 | 36.59 | 36.15 | 36.16 | 138,526 | -0.18(-0.49%) |
Sep 08, 2021 | 36.09 | 36.48 | 36.02 | 36.34 | 114,301 | +0.07(+0.20%) |
Sep 07, 2021 | 36.68 | 36.72 | 36.24 | 36.26 | 113,447 | -0.49(-1.34%) |
Sep 03, 2021 | 36.79 | 36.95 | 36.57 | 36.76 | 320,566 | -0.06(-0.17%) |
Sep 02, 2021 | 36.99 | 37.15 | 36.80 | 36.82 | 111,688 | -0.03(-0.07%) |