Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 33.44 | 34.18 | 33.12 | 33.77 | 240,585 | -0.05(-0.13%) |
Nov 29, 2021 | 34.80 | 34.84 | 33.76 | 33.81 | 168,807 | -0.83(-2.39%) |
Nov 26, 2021 | 34.45 | 35.62 | 33.80 | 34.64 | 132,510 | -0.85(-2.39%) |
Nov 24, 2021 | 35.82 | 35.82 | 35.38 | 35.49 | 96,573 | -0.46(-1.27%) |
Nov 23, 2021 | 35.64 | 36.28 | 35.64 | 35.94 | 138,107 | +0.36(+1.00%) |
Nov 22, 2021 | 35.21 | 36.13 | 34.95 | 35.59 | 177,325 | +0.68(+1.96%) |
Nov 19, 2021 | 34.84 | 35.19 | 34.48 | 34.90 | 206,674 | -0.35(-0.98%) |
Nov 18, 2021 | 35.78 | 35.34 | 35.08 | 35.25 | 203,117 | -0.65(-1.80%) |
Nov 17, 2021 | 36.01 | 36.23 | 35.38 | 35.90 | 199,110 | -0.33(-0.91%) |
Nov 16, 2021 | 37.23 | 37.23 | 36.13 | 36.23 | 190,650 | -0.90(-2.43%) |
Nov 15, 2021 | 37.50 | 37.58 | 37.05 | 37.13 | 185,364 | -0.21(-0.56%) |
Nov 12, 2021 | 37.95 | 38.35 | 37.25 | 37.34 | 144,893 | +0.08(+0.22%) |
Nov 11, 2021 | 36.97 | 37.39 | 36.66 | 37.25 | 123,235 | +0.30(+0.81%) |
Nov 10, 2021 | 36.86 | 36.95 | 111,640 | +0.34(+0.92%) | ||
Nov 09, 2021 | 36.66 | 36.89 | 36.39 | 36.62 | 117,879 | -0.27(-0.74%) |
Nov 08, 2021 | 37.23 | 37.56 | 36.84 | 36.89 | 117,522 | -0.15(-0.39%) |
Nov 05, 2021 | 36.13 | 37.40 | 36.13 | 37.04 | 224,638 | +1.20(+3.36%) |
Nov 04, 2021 | 37.65 | 37.65 | 35.21 | 35.83 | 217,592 | -1.48(-3.98%) |
Nov 03, 2021 | 36.39 | 37.61 | 35.97 | 37.32 | 150,908 | +0.90(+2.48%) |
Nov 02, 2021 | 36.64 | 36.81 | 36.39 | 36.42 | 118,393 | -0.29(-0.79%) |
Nov 01, 2021 | 35.82 | 36.77 | 35.42 | 36.71 | 229,541 | +1.02(+2.86%) |
Oct 29, 2021 | 36.10 | 36.14 | 35.62 | 35.69 | 127,386 | -0.27(-0.76%) |
Oct 28, 2021 | 35.74 | 36.51 | 35.74 | 35.96 | 111,031 | +0.27(+0.77%) |
Oct 27, 2021 | 36.54 | 36.59 | 35.62 | 35.69 | 81,458 | -0.93(-2.54%) |
Oct 26, 2021 | 36.72 | 36.43 | 36.62 | 133,329 | -0.13(-0.35%) | |
Oct 25, 2021 | 36.97 | 37.00 | 36.69 | 36.74 | 89,259 | -0.26(-0.69%) |
Oct 22, 2021 | 37.10 | 37.20 | 36.81 | 37.00 | 107,699 | -0.01(-0.02%) |
Oct 21, 2021 | 36.91 | 37.17 | 36.73 | 37.01 | 115,429 | +0.20(+0.54%) |
Oct 20, 2021 | 36.35 | 36.85 | 36.17 | 36.81 | 80,992 | +0.48(+1.33%) |
Oct 19, 2021 | 36.82 | 36.82 | 36.23 | 36.33 | 114,577 | -0.07(-0.20%) |
Oct 18, 2021 | 36.13 | 36.58 | 36.00 | 36.40 | 174,839 | +0.18(+0.50%) |
Oct 15, 2021 | 37.02 | 37.02 | 36.19 | 36.22 | 206,628 | -0.14(-0.38%) |
Oct 14, 2021 | 35.70 | 36.38 | 35.30 | 36.35 | 236,669 | +0.86(+2.41%) |
Oct 13, 2021 | 36.41 | 36.50 | 35.31 | 35.50 | 157,327 | -0.99(-2.72%) |
Oct 12, 2021 | 37.06 | 37.22 | 36.38 | 36.49 | 168,240 | -0.47(-1.28%) |
Oct 11, 2021 | 37.57 | 37.74 | 36.94 | 36.96 | 106,300 | -0.43(-1.14%) |
Oct 08, 2021 | 37.56 | 37.72 | 37.22 | 37.39 | 82,690 | -0.05(-0.12%) |
Oct 07, 2021 | 37.05 | 37.52 | 37.05 | 37.44 | 154,837 | +0.67(+1.83%) |
Oct 06, 2021 | 36.51 | 36.78 | 35.76 | 36.76 | 111,353 | +0.08(+0.22%) |
Oct 05, 2021 | 36.96 | 37.09 | 36.39 | 36.68 | 272,773 | -0.50(-1.35%) |
Oct 04, 2021 | 36.43 | 37.21 | 36.43 | 37.18 | 132,101 | +0.59(+1.62%) |
Oct 01, 2021 | 36.42 | 37.12 | 36.07 | 36.59 | 192,352 | +0.35(+0.96%) |
Sep 30, 2021 | 36.94 | 36.99 | 36.16 | 36.24 | 104,904 | -0.42(-1.14%) |
Sep 29, 2021 | 36.45 | 36.99 | 36.26 | 36.66 | 134,032 | +0.17(+0.47%) |
Sep 28, 2021 | 37.05 | 37.25 | 36.40 | 36.49 | 180,743 | -0.47(-1.28%) |
Sep 27, 2021 | 36.26 | 37.54 | 36.26 | 36.96 | 178,713 | +0.87(+2.40%) |
Sep 24, 2021 | 36.02 | 36.77 | 35.93 | 36.10 | 166,743 | +0.15(+0.41%) |
Sep 23, 2021 | 35.88 | 36.39 | 35.88 | 35.95 | 138,758 | +0.36(+1.00%) |
Sep 22, 2021 | 35.43 | 35.92 | 35.43 | 35.60 | 142,350 | +0.42(+1.19%) |
Sep 21, 2021 | 35.67 | 35.82 | 35.18 | 35.18 | 157,803 | -0.17(-0.49%) |
Sep 20, 2021 | 35.52 | 35.52 | 34.81 | 35.35 | 160,251 | -0.77(-2.14%) |
Sep 17, 2021 | 35.73 | 36.20 | 35.47 | 36.13 | 619,373 | +0.62(+1.74%) |
Sep 16, 2021 | 35.54 | 35.66 | 34.90 | 35.51 | 173,509 | -0.01(-0.03%) |
Sep 15, 2021 | 35.96 | 36.22 | 35.49 | 35.51 | 192,556 | -0.53(-1.47%) |
Sep 14, 2021 | 36.28 | 36.29 | 35.89 | 36.04 | 140,885 | -0.14(-0.40%) |
Sep 13, 2021 | 36.46 | 36.51 | 35.66 | 36.19 | 99,367 | +0.10(+0.28%) |
Sep 10, 2021 | 36.56 | 36.62 | 35.78 | 36.09 | 167,174 | -0.43(-1.19%) |
Sep 09, 2021 | 36.78 | 36.96 | 36.51 | 36.52 | 137,139 | -0.18(-0.49%) |
Sep 08, 2021 | 36.46 | 36.85 | 36.39 | 36.70 | 113,156 | +0.07(+0.20%) |
Sep 07, 2021 | 37.05 | 37.09 | 36.60 | 36.63 | 112,311 | -0.50(-1.34%) |
Sep 03, 2021 | 37.16 | 37.33 | 36.94 | 37.13 | 317,355 | -0.06(-0.17%) |
Sep 02, 2021 | 37.36 | 37.53 | 37.17 | 37.19 | 110,569 | -0.03(-0.07%) |