Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.56 | 34.65 | 34.26 | 34.42 | 273,309 | -0.44(-1.26%) |
Nov 29, 2021 | 34.95 | 35.01 | 34.74 | 34.86 | 383,925 | +0.25(+0.72%) |
Nov 26, 2021 | 34.94 | 34.96 | 34.52 | 34.61 | 155,504 | -1.21(-3.38%) |
Nov 24, 2021 | 35.55 | 35.82 | 35.55 | 35.82 | 244,350 | -0.10(-0.28%) |
Nov 23, 2021 | 35.91 | 35.99 | 35.73 | 35.92 | 283,971 | -0.01(-0.03%) |
Nov 22, 2021 | 36.03 | 36.15 | 35.93 | 35.93 | 199,852 | -0.08(-0.22%) |
Nov 19, 2021 | 36.05 | 36.06 | 35.96 | 36.01 | 242,210 | -0.16(-0.44%) |
Nov 18, 2021 | 36.15 | 36.17 | 36.04 | 36.17 | 127,962 | +0.00(+0.00%) |
Nov 17, 2021 | 36.24 | 36.24 | 36.14 | 36.17 | 225,471 | -0.16(-0.44%) |
Nov 16, 2021 | 36.29 | 36.36 | 36.29 | 36.33 | 225,678 | +0.07(+0.19%) |
Nov 15, 2021 | 36.23 | 36.27 | 36.20 | 36.26 | 168,275 | +0.10(+0.28%) |
Nov 12, 2021 | 36.13 | 36.20 | 36.12 | 36.16 | 160,059 | +0.12(+0.33%) |
Nov 11, 2021 | 36.02 | 36.08 | 35.97 | 36.04 | 136,976 | +0.23(+0.64%) |
Nov 10, 2021 | 35.83 | 35.81 | 236,731 | -0.09(-0.25%) | ||
Nov 09, 2021 | 36.03 | 36.03 | 35.85 | 35.90 | 365,259 | -0.12(-0.33%) |
Nov 08, 2021 | 36.09 | 36.09 | 35.99 | 36.02 | 208,521 | -0.03(-0.08%) |
Nov 05, 2021 | 36.08 | 36.12 | 35.94 | 36.05 | 211,143 | +0.02(+0.06%) |
Nov 04, 2021 | 35.94 | 36.06 | 35.94 | 36.03 | 216,422 | +0.10(+0.28%) |
Nov 03, 2021 | 35.74 | 35.95 | 35.66 | 35.93 | 314,807 | +0.20(+0.56%) |
Nov 02, 2021 | 35.65 | 35.76 | 35.63 | 35.73 | 314,576 | +0.02(+0.06%) |
Nov 01, 2021 | 35.65 | 35.72 | 35.58 | 35.71 | 345,364 | +0.27(+0.76%) |
Oct 29, 2021 | 35.24 | 35.46 | 35.21 | 35.44 | 352,399 | +0.02(+0.06%) |
Oct 28, 2021 | 35.32 | 35.42 | 35.30 | 35.42 | 745,365 | +0.18(+0.51%) |
Oct 27, 2021 | 35.33 | 35.40 | 35.23 | 35.24 | 213,520 | -0.16(-0.45%) |
Oct 26, 2021 | 35.53 | 35.40 | 234,765 | +0.10(+0.28%) | ||
Oct 25, 2021 | 35.25 | 35.35 | 35.18 | 35.30 | 296,620 | +0.01(+0.03%) |
Oct 22, 2021 | 35.28 | 35.34 | 35.19 | 35.29 | 1,463,281 | +0.12(+0.34%) |
Oct 21, 2021 | 35.05 | 35.17 | 35.01 | 35.17 | 199,683 | -0.10(-0.28%) |
Oct 20, 2021 | 35.25 | 35.31 | 35.20 | 35.27 | 1,155,753 | +0.06(+0.17%) |
Oct 19, 2021 | 35.10 | 35.25 | 35.09 | 35.21 | 354,504 | +0.13(+0.37%) |
Oct 18, 2021 | 34.98 | 35.09 | 34.92 | 35.08 | 134,776 | -0.12(-0.34%) |
Oct 15, 2021 | 35.13 | 35.24 | 35.12 | 35.20 | 448,473 | +0.25(+0.70%) |
Oct 14, 2021 | 34.91 | 34.96 | 34.84 | 34.95 | 194,037 | +0.38(+1.08%) |
Oct 13, 2021 | 34.56 | 34.66 | 34.46 | 34.58 | 1,118,502 | +0.16(+0.46%) |
Oct 12, 2021 | 34.46 | 34.53 | 34.36 | 34.42 | 216,489 | +0.05(+0.15%) |
Oct 11, 2021 | 34.45 | 34.58 | 34.35 | 34.37 | 155,395 | +0.03(+0.09%) |
Oct 08, 2021 | 34.39 | 34.43 | 34.29 | 34.34 | 125,094 | -0.01(-0.03%) |
Oct 07, 2021 | 34.29 | 34.47 | 34.29 | 34.35 | 647,789 | +0.25(+0.73%) |
Oct 06, 2021 | 33.82 | 34.10 | 33.70 | 34.10 | 493,882 | -0.15(-0.44%) |
Oct 05, 2021 | 34.09 | 34.33 | 34.07 | 34.25 | 347,259 | +0.26(+0.76%) |
Oct 04, 2021 | 34.19 | 34.23 | 33.84 | 33.99 | 489,972 | -0.41(-1.19%) |
Oct 01, 2021 | 34.33 | 34.47 | 34.11 | 34.40 | 633,640 | +0.01(+0.03%) |
Sep 30, 2021 | 34.58 | 34.61 | 34.36 | 34.39 | 258,583 | -0.21(-0.61%) |
Sep 29, 2021 | 34.68 | 34.74 | 34.57 | 34.60 | 161,379 | +0.13(+0.39%) |
Sep 28, 2021 | 34.68 | 34.70 | 34.37 | 34.47 | 563,575 | -0.60(-1.73%) |
Sep 27, 2021 | 35.00 | 35.09 | 34.98 | 35.07 | 170,448 | +0.01(+0.03%) |
Sep 24, 2021 | 35.00 | 35.13 | 35.00 | 35.06 | 342,927 | -0.22(-0.62%) |
Sep 23, 2021 | 35.21 | 35.34 | 35.21 | 35.28 | 878,386 | +0.28(+0.80%) |
Sep 22, 2021 | 34.94 | 35.13 | 34.93 | 35.00 | 196,646 | +0.26(+0.76%) |
Sep 21, 2021 | 34.87 | 34.90 | 34.71 | 34.74 | 356,094 | +0.32(+0.92%) |
Sep 20, 2021 | 34.39 | 34.48 | 34.15 | 34.42 | 854,925 | -0.66(-1.88%) |
Sep 17, 2021 | 35.25 | 35.28 | 34.95 | 35.08 | 278,581 | -0.35(-0.99%) |
Sep 16, 2021 | 35.31 | 35.45 | 35.25 | 35.43 | 214,932 | +0.11(+0.31%) |
Sep 15, 2021 | 35.22 | 35.34 | 35.14 | 35.32 | 234,450 | +0.03(+0.09%) |
Sep 14, 2021 | 35.43 | 35.45 | 35.26 | 35.29 | 310,586 | -0.14(-0.40%) |
Sep 13, 2021 | 35.50 | 35.52 | 35.34 | 35.43 | 266,122 | +0.30(+0.85%) |
Sep 10, 2021 | 35.41 | 35.44 | 35.13 | 35.13 | 305,941 | -0.08(-0.23%) |
Sep 09, 2021 | 35.21 | 35.38 | 35.14 | 35.21 | 173,947 | -0.13(-0.37%) |
Sep 08, 2021 | 35.50 | 35.52 | 35.32 | 35.34 | 285,805 | -0.22(-0.62%) |
Sep 07, 2021 | 35.54 | 35.62 | 35.53 | 35.56 | 984,270 | +0.18(+0.51%) |
Sep 03, 2021 | 35.26 | 35.40 | 35.22 | 35.38 | 224,819 | +0.11(+0.31%) |
Sep 02, 2021 | 35.35 | 35.37 | 35.24 | 35.27 | 113,977 | +0.05(+0.14%) |