Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.95 | 35.98 | 35.55 | 35.61 | 109,312 | -0.53(-1.47%) |
Nov 29, 2021 | 36.28 | 36.31 | 36.01 | 36.14 | 23,316 | +0.03(+0.08%) |
Nov 26, 2021 | 36.52 | 36.52 | 35.94 | 36.11 | 80,535 | -0.65(-1.77%) |
Nov 24, 2021 | 36.64 | 36.80 | 36.59 | 36.76 | 97,968 | -0.03(-0.08%) |
Nov 23, 2021 | 36.83 | 36.84 | 36.61 | 36.79 | 30,819 | -0.04(-0.11%) |
Nov 22, 2021 | 36.92 | 37.02 | 36.81 | 36.83 | 18,580 | +0.06(+0.16%) |
Nov 19, 2021 | 36.70 | 36.87 | 36.70 | 36.77 | 14,982 | -0.11(-0.29%) |
Nov 18, 2021 | 37.00 | 36.88 | 36.83 | 36.88 | 29,487 | -0.04(-0.11%) |
Nov 17, 2021 | 36.99 | 37.01 | 36.80 | 36.92 | 62,455 | -0.13(-0.35%) |
Nov 16, 2021 | 36.99 | 37.18 | 36.99 | 37.05 | 300,770 | -0.01(-0.03%) |
Nov 15, 2021 | 37.08 | 37.09 | 37.00 | 37.06 | 47,705 | +0.04(+0.11%) |
Nov 12, 2021 | 36.98 | 37.02 | 36.94 | 37.02 | 28,960 | +0.07(+0.19%) |
Nov 11, 2021 | 36.85 | 36.98 | 36.83 | 36.95 | 30,448 | +0.12(+0.33%) |
Nov 10, 2021 | 37.01 | 36.83 | 67,827 | -0.19(-0.51%) | ||
Nov 09, 2021 | 36.99 | 37.06 | 36.93 | 37.02 | 87,441 | -0.02(-0.06%) |
Nov 08, 2021 | 37.22 | 37.22 | 37.01 | 37.04 | 28,531 | +0.01(+0.03%) |
Nov 05, 2021 | 36.92 | 37.14 | 36.92 | 37.03 | 17,811 | +0.19(+0.52%) |
Nov 04, 2021 | 36.90 | 37.00 | 36.77 | 36.84 | 398,723 | -0.05(-0.14%) |
Nov 03, 2021 | 36.56 | 36.94 | 36.56 | 36.89 | 21,929 | +0.24(+0.65%) |
Nov 02, 2021 | 36.53 | 36.70 | 36.53 | 36.65 | 34,580 | +0.05(+0.14%) |
Nov 01, 2021 | 36.35 | 36.62 | 36.22 | 36.60 | 48,147 | +0.38(+1.05%) |
Oct 29, 2021 | 36.20 | 36.30 | 36.13 | 36.22 | 33,610 | +0.05(+0.14%) |
Oct 28, 2021 | 36.05 | 36.19 | 36.04 | 36.17 | 60,484 | +0.29(+0.81%) |
Oct 27, 2021 | 36.25 | 36.25 | 35.88 | 35.88 | 83,027 | -0.34(-0.94%) |
Oct 26, 2021 | 36.35 | 36.22 | 14,441 | -0.11(-0.30%) | ||
Oct 25, 2021 | 36.22 | 36.40 | 36.21 | 36.33 | 843,513 | +0.11(+0.30%) |
Oct 22, 2021 | 36.18 | 36.32 | 36.16 | 36.22 | 14,134 | +0.01(+0.02%) |
Oct 21, 2021 | 36.16 | 36.23 | 36.09 | 36.22 | 15,954 | +0.08(+0.23%) |
Oct 20, 2021 | 36.01 | 36.16 | 36.01 | 36.13 | 79,853 | +0.14(+0.40%) |
Oct 19, 2021 | 35.98 | 36.05 | 35.93 | 35.99 | 16,800 | +0.08(+0.22%) |
Oct 18, 2021 | 35.74 | 35.95 | 35.74 | 35.91 | 58,793 | +0.03(+0.07%) |
Oct 15, 2021 | 36.00 | 36.07 | 35.88 | 35.88 | 12,190 | +0.03(+0.10%) |
Oct 14, 2021 | 35.72 | 35.87 | 35.72 | 35.85 | 18,352 | +0.29(+0.82%) |
Oct 13, 2021 | 35.55 | 35.56 | 35.34 | 35.56 | 26,971 | +0.07(+0.20%) |
Oct 12, 2021 | 35.37 | 35.54 | 35.37 | 35.49 | 17,053 | +0.13(+0.36%) |
Oct 11, 2021 | 35.51 | 35.60 | 35.36 | 35.36 | 57,408 | -0.12(-0.33%) |
Oct 08, 2021 | 35.54 | 35.62 | 35.46 | 35.48 | 21,929 | -0.11(-0.31%) |
Oct 07, 2021 | 35.48 | 35.68 | 35.48 | 35.59 | 15,187 | +0.28(+0.79%) |
Oct 06, 2021 | 35.18 | 35.31 | 34.95 | 35.31 | 24,467 | -0.02(-0.05%) |
Oct 05, 2021 | 35.30 | 35.51 | 35.27 | 35.33 | 20,629 | +0.02(+0.05%) |
Oct 04, 2021 | 35.41 | 35.41 | 35.20 | 35.31 | 74,062 | -0.14(-0.39%) |
Oct 01, 2021 | 35.13 | 35.52 | 35.03 | 35.45 | 11,668 | +0.34(+0.95%) |
Sep 30, 2021 | 35.45 | 35.45 | 35.11 | 35.11 | 16,993 | -0.29(-0.81%) |
Sep 29, 2021 | 35.52 | 35.57 | 35.38 | 35.40 | 12,679 | +0.01(+0.02%) |
Sep 28, 2021 | 35.56 | 35.56 | 35.36 | 35.40 | 23,460 | -0.27(-0.76%) |
Sep 27, 2021 | 35.58 | 35.80 | 35.58 | 35.66 | 12,549 | +0.12(+0.35%) |
Sep 24, 2021 | 35.42 | 35.60 | 35.42 | 35.54 | 14,159 | +0.00(+0.00%) |
Sep 23, 2021 | 35.36 | 35.66 | 35.36 | 35.54 | 11,164 | +0.29(+0.82%) |
Sep 22, 2021 | 35.19 | 35.42 | 35.19 | 35.25 | 29,649 | +0.25(+0.71%) |
Sep 21, 2021 | 35.18 | 35.18 | 35.00 | 35.00 | 12,125 | -0.08(-0.23%) |
Sep 20, 2021 | 34.95 | 35.40 | 34.81 | 35.08 | 34,581 | -0.26(-0.74%) |
Sep 17, 2021 | 35.53 | 35.53 | 35.31 | 35.34 | 15,656 | -0.16(-0.45%) |
Sep 16, 2021 | 35.60 | 35.61 | 35.41 | 35.50 | 20,806 | -0.06(-0.18%) |
Sep 15, 2021 | 35.41 | 35.58 | 35.37 | 35.56 | 23,808 | +0.20(+0.58%) |
Sep 14, 2021 | 35.68 | 35.68 | 35.32 | 35.36 | 43,449 | -0.18(-0.51%) |
Sep 13, 2021 | 35.45 | 35.56 | 35.45 | 35.54 | 10,891 | +0.10(+0.28%) |
Sep 10, 2021 | 35.72 | 35.72 | 35.44 | 35.44 | 9,389 | -0.18(-0.51%) |
Sep 09, 2021 | 35.62 | 35.79 | 35.62 | 35.62 | 24,430 | -0.03(-0.08%) |
Sep 08, 2021 | 35.64 | 35.75 | 35.55 | 35.65 | 28,471 | -0.07(-0.20%) |
Sep 07, 2021 | 35.88 | 35.90 | 35.72 | 35.72 | 12,059 | -0.25(-0.70%) |
Sep 03, 2021 | 36.00 | 36.00 | 35.90 | 35.97 | 9,306 | -0.10(-0.28%) |
Sep 02, 2021 | 35.96 | 36.10 | 35.96 | 36.07 | 16,880 | +0.14(+0.39%) |