Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 38.06 | 38.06 | 37.14 | 37.18 | 29,493 | -1.06(-2.77%) |
Nov 29, 2021 | 38.60 | 38.60 | 38.04 | 38.24 | 14,754 | +0.14(+0.37%) |
Nov 26, 2021 | 38.26 | 38.32 | 37.83 | 38.10 | 23,359 | -0.99(-2.54%) |
Nov 24, 2021 | 39.00 | 39.13 | 38.89 | 39.09 | 25,114 | +0.04(+0.11%) |
Nov 23, 2021 | 39.02 | 39.07 | 38.81 | 39.05 | 23,842 | +0.12(+0.32%) |
Nov 22, 2021 | 38.87 | 39.22 | 38.81 | 38.93 | 18,714 | +0.12(+0.30%) |
Nov 19, 2021 | 39.17 | 39.17 | 38.81 | 38.81 | 26,118 | -0.39(-0.99%) |
Nov 18, 2021 | 39.54 | 39.23 | 39.17 | 39.20 | 23,262 | -0.23(-0.58%) |
Nov 17, 2021 | 39.65 | 39.65 | 39.23 | 39.43 | 22,886 | -0.15(-0.38%) |
Nov 16, 2021 | 39.65 | 39.79 | 39.57 | 39.58 | 37,389 | +0.05(+0.13%) |
Nov 15, 2021 | 39.71 | 39.71 | 39.45 | 39.53 | 20,542 | -0.04(-0.10%) |
Nov 12, 2021 | 39.52 | 39.57 | 39.39 | 39.57 | 14,906 | +0.17(+0.43%) |
Nov 11, 2021 | 39.38 | 39.41 | 39.12 | 39.40 | 15,554 | +0.22(+0.56%) |
Nov 10, 2021 | 39.36 | 39.18 | 24,927 | -0.22(-0.56%) | ||
Nov 09, 2021 | 39.33 | 39.40 | 39.21 | 39.40 | 17,073 | +0.10(+0.25%) |
Nov 08, 2021 | 39.36 | 39.36 | 39.21 | 39.30 | 51,013 | +0.10(+0.26%) |
Nov 05, 2021 | 39.38 | 39.54 | 39.16 | 39.20 | 17,205 | +0.17(+0.44%) |
Nov 04, 2021 | 39.24 | 39.30 | 38.91 | 39.03 | 191,083 | -0.09(-0.23%) |
Nov 03, 2021 | 38.88 | 39.17 | 38.82 | 39.12 | 21,404 | +0.28(+0.72%) |
Nov 02, 2021 | 38.77 | 38.89 | 38.67 | 38.84 | 18,112 | +0.02(+0.05%) |
Nov 01, 2021 | 38.75 | 38.85 | 38.56 | 38.82 | 20,392 | +0.32(+0.83%) |
Oct 29, 2021 | 38.50 | 38.70 | 38.36 | 38.50 | 26,275 | -0.14(-0.36%) |
Oct 28, 2021 | 38.35 | 38.64 | 38.34 | 38.64 | 187,922 | +0.48(+1.26%) |
Oct 27, 2021 | 38.54 | 38.70 | 38.15 | 38.16 | 72,199 | -0.48(-1.23%) |
Oct 26, 2021 | 38.77 | 38.64 | 20,660 | -0.11(-0.29%) | ||
Oct 25, 2021 | 38.70 | 38.87 | 38.62 | 38.75 | 166,711 | +0.02(+0.05%) |
Oct 22, 2021 | 38.73 | 38.87 | 38.64 | 38.73 | 14,981 | +0.12(+0.31%) |
Oct 21, 2021 | 38.74 | 38.74 | 38.41 | 38.61 | 15,720 | -0.10(-0.26%) |
Oct 20, 2021 | 38.43 | 38.71 | 38.40 | 38.71 | 37,619 | +0.33(+0.86%) |
Oct 19, 2021 | 38.39 | 38.44 | 38.32 | 38.38 | 33,339 | +0.13(+0.34%) |
Oct 18, 2021 | 38.06 | 38.27 | 37.93 | 38.25 | 19,894 | +0.11(+0.29%) |
Oct 15, 2021 | 38.31 | 38.35 | 38.14 | 38.14 | 24,412 | +0.12(+0.32%) |
Oct 14, 2021 | 37.63 | 38.02 | 37.63 | 38.02 | 26,488 | +0.75(+2.01%) |
Oct 13, 2021 | 37.17 | 37.29 | 36.84 | 37.27 | 28,811 | +0.09(+0.24%) |
Oct 12, 2021 | 37.28 | 37.35 | 37.08 | 37.18 | 39,578 | +0.04(+0.11%) |
Oct 11, 2021 | 37.29 | 37.58 | 37.14 | 37.14 | 18,546 | -0.10(-0.28%) |
Oct 08, 2021 | 37.40 | 37.44 | 37.23 | 37.24 | 10,044 | -0.06(-0.15%) |
Oct 07, 2021 | 37.23 | 37.53 | 37.23 | 37.30 | 71,443 | +0.37(+1.00%) |
Oct 06, 2021 | 36.63 | 36.93 | 36.31 | 36.93 | 19,730 | +0.06(+0.16%) |
Oct 05, 2021 | 36.87 | 36.99 | 36.60 | 36.87 | 91,777 | +0.26(+0.71%) |
Oct 04, 2021 | 36.88 | 36.88 | 36.53 | 36.61 | 25,409 | -0.14(-0.38%) |
Oct 01, 2021 | 36.32 | 36.95 | 36.23 | 36.75 | 15,614 | +0.46(+1.26%) |
Sep 30, 2021 | 37.04 | 37.04 | 36.29 | 36.29 | 33,182 | -0.56(-1.53%) |
Sep 29, 2021 | 36.77 | 37.02 | 36.77 | 36.85 | 31,306 | +0.11(+0.31%) |
Sep 28, 2021 | 37.18 | 37.24 | 36.72 | 36.74 | 49,056 | -0.46(-1.24%) |
Sep 27, 2021 | 37.20 | 37.41 | 37.19 | 37.20 | 11,969 | +0.21(+0.57%) |
Sep 24, 2021 | 37.01 | 37.10 | 36.89 | 36.99 | 26,911 | +0.03(+0.08%) |
Sep 23, 2021 | 36.76 | 37.22 | 36.61 | 36.96 | 21,991 | +0.51(+1.40%) |
Sep 22, 2021 | 36.41 | 36.68 | 36.38 | 36.45 | 17,467 | +0.40(+1.11%) |
Sep 21, 2021 | 36.35 | 36.42 | 36.01 | 36.05 | 27,199 | -0.16(-0.44%) |
Sep 20, 2021 | 36.42 | 36.42 | 35.82 | 36.21 | 19,438 | -0.69(-1.88%) |
Sep 17, 2021 | 37.24 | 37.29 | 36.85 | 36.90 | 26,171 | -0.31(-0.82%) |
Sep 16, 2021 | 37.37 | 37.40 | 37.11 | 37.21 | 9,007 | -0.10(-0.27%) |
Sep 15, 2021 | 37.00 | 37.38 | 36.99 | 37.31 | 24,217 | +0.42(+1.15%) |
Sep 14, 2021 | 37.23 | 37.25 | 36.81 | 36.89 | 11,521 | -0.29(-0.77%) |
Sep 13, 2021 | 37.10 | 37.24 | 36.99 | 37.17 | 45,829 | +0.32(+0.87%) |
Sep 10, 2021 | 37.27 | 37.27 | 36.85 | 36.85 | 16,213 | -0.23(-0.62%) |
Sep 09, 2021 | 37.25 | 37.46 | 37.08 | 37.08 | 17,318 | -0.15(-0.40%) |
Sep 08, 2021 | 37.25 | 37.29 | 37.05 | 37.23 | 19,642 | -0.04(-0.10%) |
Sep 07, 2021 | 37.58 | 37.58 | 37.27 | 37.27 | 26,846 | -0.42(-1.12%) |
Sep 03, 2021 | 37.77 | 37.77 | 37.61 | 37.69 | 19,647 | -0.16(-0.42%) |
Sep 02, 2021 | 37.83 | 37.85 | 37.68 | 37.85 | 20,659 | +0.29(+0.77%) |