Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.01 | 37.22 | 35.98 | 36.03 | 146,191 | -1.36(-3.64%) |
Nov 29, 2021 | 38.18 | 38.18 | 37.28 | 37.39 | 115,622 | -0.35(-0.93%) |
Nov 26, 2021 | 38.37 | 38.62 | 37.33 | 37.74 | 107,962 | -1.40(-3.58%) |
Nov 24, 2021 | 39.29 | 39.39 | 38.98 | 39.14 | 62,631 | -0.28(-0.71%) |
Nov 23, 2021 | 38.84 | 39.52 | 38.68 | 39.42 | 117,246 | +0.60(+1.55%) |
Nov 22, 2021 | 38.73 | 39.41 | 38.56 | 38.82 | 143,426 | +0.18(+0.47%) |
Nov 19, 2021 | 38.65 | 39.01 | 38.48 | 38.64 | 105,765 | -0.24(-0.62%) |
Nov 18, 2021 | 39.04 | 38.96 | 38.80 | 38.88 | 177,805 | -0.25(-0.64%) |
Nov 17, 2021 | 39.27 | 39.62 | 38.69 | 39.13 | 141,495 | -0.36(-0.91%) |
Nov 16, 2021 | 39.34 | 39.79 | 38.93 | 39.49 | 102,505 | +0.04(+0.10%) |
Nov 15, 2021 | 39.72 | 39.79 | 38.95 | 39.45 | 122,651 | -0.03(-0.08%) |
Nov 12, 2021 | 39.43 | 39.58 | 39.17 | 39.48 | 144,569 | +0.19(+0.48%) |
Nov 11, 2021 | 39.31 | 39.53 | 39.13 | 39.29 | 114,167 | +0.07(+0.18%) |
Nov 10, 2021 | 39.51 | 39.11 | 39.22 | 178,096 | -0.27(-0.68%) | |
Nov 09, 2021 | 39.80 | 39.86 | 39.31 | 39.49 | 178,234 | -0.36(-0.90%) |
Nov 08, 2021 | 40.38 | 40.39 | 39.68 | 39.85 | 120,562 | -0.34(-0.85%) |
Nov 05, 2021 | 40.17 | 40.62 | 39.89 | 40.19 | 176,798 | +0.41(+1.03%) |
Nov 04, 2021 | 38.70 | 39.78 | 38.70 | 39.78 | 189,277 | +1.05(+2.71%) |
Nov 03, 2021 | 37.88 | 38.93 | 37.73 | 38.73 | 228,456 | +1.01(+2.68%) |
Nov 02, 2021 | 37.22 | 37.92 | 37.04 | 37.72 | 200,680 | +0.69(+1.86%) |
Nov 01, 2021 | 36.97 | 37.33 | 36.80 | 37.03 | 265,055 | +0.32(+0.87%) |
Oct 29, 2021 | 36.99 | 37.01 | 36.68 | 36.71 | 432,680 | -0.11(-0.30%) |
Oct 28, 2021 | 37.21 | 37.88 | 35.88 | 36.82 | 281,521 | +1.25(+3.51%) |
Oct 27, 2021 | 36.06 | 36.44 | 35.49 | 35.57 | 150,274 | -0.62(-1.71%) |
Oct 26, 2021 | 36.56 | 36.19 | 36.19 | 148,969 | -0.25(-0.69%) | |
Oct 25, 2021 | 36.38 | 36.69 | 36.26 | 36.44 | 167,749 | +0.28(+0.77%) |
Oct 22, 2021 | 35.63 | 36.24 | 35.42 | 36.16 | 103,535 | +0.65(+1.83%) |
Oct 21, 2021 | 35.35 | 35.57 | 35.20 | 35.51 | 108,008 | +0.29(+0.82%) |
Oct 20, 2021 | 35.07 | 35.81 | 34.83 | 35.22 | 100,164 | +0.25(+0.71%) |
Oct 19, 2021 | 35.21 | 35.38 | 34.93 | 34.97 | 98,232 | -0.21(-0.60%) |
Oct 18, 2021 | 34.73 | 35.24 | 34.63 | 35.18 | 133,201 | +0.30(+0.86%) |
Oct 15, 2021 | 35.25 | 35.42 | 34.86 | 34.88 | 196,719 | -0.02(-0.06%) |
Oct 14, 2021 | 34.75 | 35.09 | 34.72 | 34.90 | 124,028 | +0.39(+1.13%) |
Oct 13, 2021 | 34.79 | 34.79 | 34.32 | 34.51 | 87,627 | -0.34(-0.98%) |
Oct 12, 2021 | 34.77 | 35.45 | 34.72 | 34.85 | 107,356 | +0.09(+0.26%) |
Oct 11, 2021 | 34.91 | 35.22 | 34.72 | 34.76 | 111,232 | -0.07(-0.20%) |
Oct 08, 2021 | 34.38 | 34.96 | 34.35 | 34.83 | 90,051 | +0.47(+1.37%) |
Oct 07, 2021 | 33.93 | 34.56 | 33.76 | 34.36 | 149,613 | +0.64(+1.90%) |
Oct 06, 2021 | 33.35 | 33.73 | 33.22 | 33.72 | 93,007 | +0.09(+0.27%) |
Oct 05, 2021 | 33.39 | 33.76 | 33.16 | 33.63 | 114,782 | +0.26(+0.78%) |
Oct 04, 2021 | 33.13 | 33.45 | 32.89 | 33.37 | 115,082 | +0.31(+0.94%) |
Oct 01, 2021 | 32.53 | 33.09 | 32.17 | 33.06 | 190,626 | +0.72(+2.23%) |
Sep 30, 2021 | 33.07 | 33.07 | 32.32 | 32.34 | 124,414 | -0.48(-1.46%) |
Sep 29, 2021 | 32.56 | 33.01 | 32.50 | 32.82 | 86,249 | +0.32(+0.98%) |
Sep 28, 2021 | 33.02 | 33.05 | 32.39 | 32.50 | 171,412 | -0.53(-1.60%) |
Sep 27, 2021 | 32.63 | 33.38 | 32.63 | 33.03 | 142,795 | +0.42(+1.29%) |
Sep 24, 2021 | 31.86 | 32.84 | 31.86 | 32.61 | 263,592 | +0.49(+1.53%) |
Sep 23, 2021 | 32.03 | 32.29 | 31.93 | 32.12 | 593,397 | +0.29(+0.91%) |
Sep 22, 2021 | 31.72 | 32.20 | 31.67 | 31.83 | 242,982 | +0.11(+0.35%) |
Sep 21, 2021 | 31.90 | 32.04 | 31.39 | 31.72 | 158,960 | +0.02(+0.06%) |
Sep 20, 2021 | 32.13 | 32.53 | 31.38 | 31.70 | 174,404 | -1.04(-3.18%) |
Sep 17, 2021 | 32.87 | 32.98 | 32.29 | 32.74 | 648,770 | -0.06(-0.18%) |
Sep 16, 2021 | 32.64 | 32.96 | 32.34 | 32.80 | 138,647 | +0.13(+0.40%) |
Sep 15, 2021 | 32.39 | 32.82 | 32.09 | 32.67 | 154,820 | +0.41(+1.27%) |
Sep 14, 2021 | 32.94 | 32.96 | 32.16 | 32.26 | 134,567 | -0.56(-1.71%) |
Sep 13, 2021 | 33.17 | 33.17 | 32.34 | 32.82 | 132,500 | -0.07(-0.21%) |
Sep 10, 2021 | 33.63 | 33.63 | 32.89 | 32.89 | 137,051 | -0.58(-1.73%) |
Sep 09, 2021 | 33.63 | 33.97 | 33.47 | 33.47 | 143,052 | -0.27(-0.80%) |
Sep 08, 2021 | 33.54 | 33.94 | 33.54 | 33.74 | 144,078 | +0.06(+0.18%) |
Sep 07, 2021 | 34.19 | 34.19 | 33.67 | 33.68 | 140,360 | -0.53(-1.55%) |
Sep 03, 2021 | 34.22 | 34.46 | 34.09 | 34.21 | 89,146 | -0.27(-0.78%) |
Sep 02, 2021 | 34.64 | 34.85 | 34.45 | 34.48 | 121,827 | +0.19(+0.55%) |