Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.42 | 34.16 | 33.10 | 33.75 | 240,729 | -0.05(-0.13%) |
Nov 29, 2021 | 34.77 | 34.82 | 33.74 | 33.79 | 168,908 | -0.83(-2.39%) |
Nov 26, 2021 | 34.43 | 35.60 | 33.78 | 34.62 | 132,589 | -0.85(-2.39%) |
Nov 24, 2021 | 35.79 | 35.80 | 35.36 | 35.47 | 96,631 | -0.46(-1.27%) |
Nov 23, 2021 | 35.62 | 36.26 | 35.62 | 35.92 | 138,190 | +0.36(+1.00%) |
Nov 22, 2021 | 35.19 | 36.10 | 34.92 | 35.57 | 177,432 | +0.68(+1.96%) |
Nov 19, 2021 | 34.82 | 35.17 | 34.46 | 34.88 | 206,798 | -0.35(-0.98%) |
Nov 18, 2021 | 35.76 | 35.32 | 35.06 | 35.23 | 203,239 | -0.65(-1.80%) |
Nov 17, 2021 | 35.99 | 36.20 | 35.36 | 35.88 | 199,229 | -0.33(-0.91%) |
Nov 16, 2021 | 37.20 | 37.20 | 36.11 | 36.20 | 190,764 | -0.90(-2.43%) |
Nov 15, 2021 | 37.48 | 37.56 | 37.02 | 37.10 | 185,475 | -0.21(-0.56%) |
Nov 12, 2021 | 37.92 | 38.32 | 37.23 | 37.31 | 144,979 | +0.08(+0.22%) |
Nov 11, 2021 | 36.95 | 37.37 | 36.64 | 37.23 | 123,309 | +0.30(+0.81%) |
Nov 10, 2021 | 36.84 | 36.93 | 111,707 | +0.34(+0.92%) | ||
Nov 09, 2021 | 36.64 | 36.87 | 36.37 | 36.60 | 117,950 | -0.27(-0.74%) |
Nov 08, 2021 | 37.20 | 37.54 | 36.82 | 36.87 | 117,593 | -0.15(-0.39%) |
Nov 05, 2021 | 36.11 | 37.38 | 36.11 | 37.01 | 224,773 | +1.20(+3.36%) |
Nov 04, 2021 | 37.62 | 37.62 | 35.19 | 35.81 | 217,723 | -1.48(-3.98%) |
Nov 03, 2021 | 36.37 | 37.59 | 35.95 | 37.30 | 150,998 | +0.90(+2.48%) |
Nov 02, 2021 | 36.62 | 36.79 | 36.37 | 36.39 | 118,464 | -0.29(-0.79%) |
Nov 01, 2021 | 35.80 | 36.75 | 35.40 | 36.69 | 229,679 | +1.02(+2.86%) |
Oct 29, 2021 | 36.08 | 36.12 | 35.60 | 35.67 | 127,463 | -0.27(-0.76%) |
Oct 28, 2021 | 35.72 | 36.49 | 35.72 | 35.94 | 111,097 | +0.27(+0.77%) |
Oct 27, 2021 | 36.52 | 36.57 | 35.59 | 35.67 | 81,507 | -0.93(-2.54%) |
Oct 26, 2021 | 36.70 | 36.41 | 36.60 | 133,409 | -0.13(-0.35%) | |
Oct 25, 2021 | 36.95 | 36.98 | 36.67 | 36.72 | 89,313 | -0.25(-0.69%) |
Oct 22, 2021 | 37.08 | 37.18 | 36.79 | 36.98 | 107,763 | -0.01(-0.02%) |
Oct 21, 2021 | 36.89 | 37.15 | 36.70 | 36.99 | 115,498 | +0.20(+0.54%) |
Oct 20, 2021 | 36.33 | 36.83 | 36.15 | 36.79 | 81,041 | +0.48(+1.33%) |
Oct 19, 2021 | 36.80 | 36.80 | 36.21 | 36.30 | 114,645 | -0.07(-0.20%) |
Oct 18, 2021 | 36.11 | 36.56 | 35.98 | 36.38 | 174,943 | +0.18(+0.50%) |
Oct 15, 2021 | 37.00 | 37.00 | 36.17 | 36.19 | 206,752 | -0.14(-0.38%) |
Oct 14, 2021 | 35.68 | 36.36 | 35.28 | 36.33 | 236,810 | +0.86(+2.41%) |
Oct 13, 2021 | 36.39 | 36.48 | 35.28 | 35.48 | 157,421 | -0.99(-2.72%) |
Oct 12, 2021 | 37.04 | 37.20 | 36.36 | 36.47 | 168,340 | -0.47(-1.28%) |
Oct 11, 2021 | 37.55 | 37.71 | 36.91 | 36.94 | 106,364 | -0.43(-1.15%) |
Oct 08, 2021 | 37.53 | 37.70 | 37.20 | 37.37 | 82,739 | -0.05(-0.12%) |
Oct 07, 2021 | 37.02 | 37.50 | 37.02 | 37.41 | 154,930 | +0.67(+1.83%) |
Oct 06, 2021 | 36.49 | 36.76 | 35.74 | 36.74 | 111,420 | +0.08(+0.22%) |
Oct 05, 2021 | 36.94 | 37.07 | 36.37 | 36.66 | 272,936 | -0.50(-1.35%) |
Oct 04, 2021 | 36.41 | 37.19 | 36.41 | 37.16 | 132,180 | +0.59(+1.62%) |
Oct 01, 2021 | 36.39 | 37.10 | 36.05 | 36.57 | 192,467 | +0.35(+0.95%) |
Sep 30, 2021 | 36.91 | 36.97 | 36.14 | 36.22 | 104,966 | -0.42(-1.14%) |
Sep 29, 2021 | 36.43 | 36.97 | 36.24 | 36.64 | 134,112 | +0.17(+0.47%) |
Sep 28, 2021 | 37.02 | 37.22 | 36.38 | 36.47 | 180,851 | -0.47(-1.28%) |
Sep 27, 2021 | 36.24 | 37.51 | 36.24 | 36.94 | 178,820 | +0.86(+2.40%) |
Sep 24, 2021 | 35.99 | 36.75 | 35.91 | 36.08 | 166,843 | +0.15(+0.41%) |
Sep 23, 2021 | 35.86 | 36.37 | 35.86 | 35.93 | 138,841 | +0.36(+1.00%) |
Sep 22, 2021 | 35.41 | 35.90 | 35.41 | 35.58 | 142,435 | +0.42(+1.19%) |
Sep 21, 2021 | 35.65 | 35.79 | 35.16 | 35.16 | 157,898 | -0.17(-0.49%) |
Sep 20, 2021 | 35.50 | 35.50 | 34.79 | 35.33 | 160,346 | -0.77(-2.14%) |
Sep 17, 2021 | 35.71 | 36.18 | 35.45 | 36.10 | 619,743 | +0.62(+1.74%) |
Sep 16, 2021 | 35.52 | 35.64 | 34.88 | 35.48 | 173,613 | -0.01(-0.03%) |
Sep 15, 2021 | 35.94 | 36.19 | 35.47 | 35.49 | 192,671 | -0.53(-1.47%) |
Sep 14, 2021 | 36.26 | 36.27 | 35.87 | 36.02 | 140,969 | -0.14(-0.40%) |
Sep 13, 2021 | 36.44 | 36.49 | 35.64 | 36.17 | 99,426 | +0.10(+0.28%) |
Sep 10, 2021 | 36.54 | 36.60 | 35.76 | 36.07 | 167,274 | -0.43(-1.19%) |
Sep 09, 2021 | 36.76 | 36.93 | 36.49 | 36.50 | 137,221 | -0.18(-0.49%) |
Sep 08, 2021 | 36.44 | 36.83 | 36.36 | 36.68 | 113,224 | +0.07(+0.20%) |
Sep 07, 2021 | 37.02 | 37.07 | 36.58 | 36.61 | 112,378 | -0.50(-1.34%) |
Sep 03, 2021 | 37.14 | 37.30 | 36.92 | 37.11 | 317,545 | -0.06(-0.17%) |
Sep 02, 2021 | 37.34 | 37.50 | 37.15 | 37.17 | 110,636 | -0.03(-0.07%) |