Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.71 | 36.71 | 36.22 | 36.22 | 1,699 | -0.94(-2.53%) |
Nov 29, 2021 | 37.22 | 37.44 | 37.16 | 37.16 | 1,808 | -0.06(-0.16%) |
Nov 26, 2021 | 37.31 | 37.31 | 37.11 | 37.22 | 1,202 | -0.71(-1.87%) |
Nov 24, 2021 | 37.82 | 37.93 | 37.80 | 37.93 | 1,951 | -0.35(-0.91%) |
Nov 23, 2021 | 38.41 | 38.41 | 37.91 | 38.28 | 7,507 | -0.61(-1.57%) |
Nov 22, 2021 | 38.86 | 38.97 | 38.85 | 38.89 | 3,663 | +0.29(+0.75%) |
Nov 19, 2021 | 38.60 | 38.76 | 38.55 | 38.60 | 7,509 | -0.16(-0.41%) |
Nov 18, 2021 | 38.29 | 38.81 | 38.76 | 38.76 | 2,011 | +0.73(+1.92%) |
Nov 17, 2021 | 38.94 | 38.94 | 38.01 | 38.03 | 42,760 | -0.65(-1.67%) |
Nov 16, 2021 | 38.52 | 38.81 | 38.30 | 38.68 | 3,723 | +0.45(+1.18%) |
Nov 15, 2021 | 38.14 | 38.58 | 38.14 | 38.23 | 3,721 | +0.34(+0.89%) |
Nov 12, 2021 | 37.77 | 37.94 | 37.75 | 37.89 | 3,735 | +0.20(+0.53%) |
Nov 11, 2021 | 37.63 | 37.76 | 37.63 | 37.69 | 904 | +0.28(+0.75%) |
Nov 10, 2021 | 37.76 | 37.41 | 37.41 | 1,876 | -0.45(-1.19%) | |
Nov 09, 2021 | 37.82 | 37.88 | 37.78 | 37.86 | 2,012 | +0.06(+0.16%) |
Nov 08, 2021 | 37.85 | 37.86 | 37.80 | 37.80 | 1,384 | -0.05(-0.13%) |
Nov 05, 2021 | 38.12 | 38.12 | 37.83 | 37.85 | 1,588 | -0.06(-0.17%) |
Nov 04, 2021 | 37.92 | 38.08 | 37.88 | 37.92 | 2,711 | +0.14(+0.38%) |
Nov 03, 2021 | 37.46 | 37.79 | 37.45 | 37.77 | 6,647 | +1.04(+2.83%) |
Nov 02, 2021 | 36.59 | 36.74 | 36.59 | 36.73 | 1,829 | +0.20(+0.56%) |
Nov 01, 2021 | 36.36 | 36.61 | 36.28 | 36.53 | 9,085 | +0.42(+1.15%) |
Oct 29, 2021 | 35.97 | 36.15 | 35.97 | 36.11 | 11,199 | +0.20(+0.56%) |
Oct 28, 2021 | 35.45 | 35.91 | 35.45 | 35.91 | 4,210 | +0.34(+0.95%) |
Oct 27, 2021 | 36.02 | 36.02 | 35.57 | 35.57 | 2,573 | -0.41(-1.14%) |
Oct 26, 2021 | 36.09 | 35.98 | 7,647 | -0.09(-0.24%) | ||
Oct 25, 2021 | 35.98 | 36.12 | 35.91 | 36.07 | 7,595 | +0.24(+0.67%) |
Oct 22, 2021 | 35.88 | 35.88 | 35.69 | 35.83 | 3,736 | +0.04(+0.11%) |
Oct 21, 2021 | 35.66 | 35.79 | 35.61 | 35.79 | 1,919 | +0.43(+1.21%) |
Oct 20, 2021 | 35.47 | 35.55 | 35.34 | 35.36 | 3,814 | +0.10(+0.27%) |
Oct 19, 2021 | 35.44 | 35.44 | 35.21 | 35.26 | 2,468 | -0.13(-0.37%) |
Oct 18, 2021 | 34.92 | 35.39 | 34.92 | 35.39 | 4,288 | +0.64(+1.84%) |
Oct 15, 2021 | 34.73 | 34.83 | 34.71 | 34.76 | 1,746 | +0.52(+1.52%) |
Oct 14, 2021 | 34.24 | 34.24 | 34.24 | 34.24 | 491 | +0.15(+0.45%) |
Oct 13, 2021 | 33.87 | 34.16 | 33.87 | 34.08 | 1,876 | +0.24(+0.71%) |
Oct 12, 2021 | 33.87 | 33.87 | 33.81 | 33.84 | 3,495 | +0.09(+0.26%) |
Oct 11, 2021 | 34.09 | 34.18 | 33.72 | 33.76 | 10,276 | -0.19(-0.56%) |
Oct 08, 2021 | 33.95 | 34.06 | 33.95 | 33.95 | 3,904 | -0.05(-0.15%) |
Oct 07, 2021 | 33.96 | 34.23 | 33.96 | 34.00 | 2,720 | +0.51(+1.52%) |
Oct 06, 2021 | 33.25 | 33.49 | 33.25 | 33.49 | 583 | -0.22(-0.65%) |
Oct 05, 2021 | 33.82 | 33.82 | 33.69 | 33.71 | 2,035 | +0.19(+0.57%) |
Oct 04, 2021 | 33.63 | 33.66 | 33.48 | 33.52 | 5,654 | -0.67(-1.97%) |
Oct 01, 2021 | 33.83 | 34.19 | 33.57 | 34.19 | 3,343 | +0.11(+0.34%) |
Sep 30, 2021 | 35.01 | 35.01 | 34.05 | 34.08 | 13,268 | -1.20(-3.40%) |
Sep 29, 2021 | 35.27 | 35.27 | 35.27 | 35.27 | 5,242 | +0.26(+0.75%) |
Sep 28, 2021 | 34.99 | 35.11 | 34.99 | 35.01 | 1,289 | -0.53(-1.50%) |
Sep 27, 2021 | 35.65 | 35.69 | 35.54 | 35.54 | 2,003 | +0.18(+0.51%) |
Sep 24, 2021 | 35.24 | 35.45 | 35.18 | 35.36 | 6,259 | -0.05(-0.14%) |
Sep 23, 2021 | 35.18 | 35.52 | 35.18 | 35.41 | 43,737 | +0.23(+0.64%) |
Sep 22, 2021 | 35.28 | 35.28 | 35.19 | 35.19 | 6,387 | +0.31(+0.88%) |
Sep 21, 2021 | 34.83 | 34.88 | 34.71 | 34.88 | 2,281 | +0.38(+1.10%) |
Sep 20, 2021 | 34.81 | 34.91 | 34.23 | 34.50 | 3,151 | -0.95(-2.69%) |
Sep 17, 2021 | 35.43 | 35.47 | 35.42 | 35.46 | 3,060 | -0.06(-0.18%) |
Sep 16, 2021 | 35.45 | 35.60 | 35.45 | 35.52 | 107,060 | +0.33(+0.93%) |
Sep 15, 2021 | 34.88 | 35.19 | 34.88 | 35.19 | 60,274 | +0.44(+1.26%) |
Sep 14, 2021 | 34.91 | 34.91 | 34.73 | 34.75 | 1,606 | -0.20(-0.57%) |
Sep 13, 2021 | 35.37 | 35.37 | 34.92 | 34.95 | 5,251 | +0.11(+0.31%) |
Sep 10, 2021 | 35.45 | 35.45 | 34.84 | 34.84 | 10,206 | -0.35(-0.99%) |
Sep 09, 2021 | 35.06 | 35.19 | 35.06 | 35.19 | 9,928 | -0.00(-0.00%) |
Sep 08, 2021 | 35.01 | 35.19 | 35.01 | 35.19 | 3,073 | +0.02(+0.05%) |
Sep 07, 2021 | 35.29 | 35.30 | 35.17 | 35.17 | 3,130 | -0.39(-1.11%) |
Sep 03, 2021 | 35.63 | 35.74 | 35.56 | 35.57 | 15,874 | -0.20(-0.56%) |
Sep 02, 2021 | 35.82 | 35.87 | 35.77 | 35.77 | 1,225 | +0.07(+0.20%) |