Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.08 | 35.27 | 35.07 | 35.02 | 528,843 | -0.03(-0.08%) |
Nov 29, 2021 | 35.23 | 35.23 | 34.92 | 35.05 | 566,047 | +0.19(+0.55%) |
Nov 26, 2021 | 35.08 | 35.12 | 34.68 | 34.86 | 302,262 | -1.17(-3.24%) |
Nov 24, 2021 | 35.86 | 36.03 | 35.77 | 36.03 | 800,284 | -0.08(-0.21%) |
Nov 23, 2021 | 36.20 | 36.29 | 35.96 | 36.10 | 685,341 | -0.06(-0.16%) |
Nov 22, 2021 | 36.48 | 36.57 | 36.16 | 36.16 | 960,052 | -0.31(-0.84%) |
Nov 19, 2021 | 36.57 | 36.70 | 36.46 | 36.47 | 363,132 | -0.06(-0.16%) |
Nov 18, 2021 | 36.58 | 36.54 | 36.34 | 36.52 | 857,525 | -0.41(-1.11%) |
Nov 17, 2021 | 37.17 | 37.17 | 36.84 | 36.93 | 674,038 | -0.20(-0.54%) |
Nov 16, 2021 | 37.17 | 37.22 | 37.01 | 37.14 | 342,887 | +0.01(+0.03%) |
Nov 15, 2021 | 37.33 | 37.33 | 37.10 | 37.13 | 378,180 | -0.06(-0.15%) |
Nov 12, 2021 | 37.10 | 37.24 | 37.04 | 37.18 | 792,738 | +0.12(+0.34%) |
Nov 11, 2021 | 36.92 | 37.17 | 36.92 | 37.06 | 1,317,006 | +0.56(+1.55%) |
Nov 10, 2021 | 36.74 | 36.49 | 2,240,270 | -0.20(-0.55%) | ||
Nov 09, 2021 | 36.87 | 36.95 | 36.62 | 36.70 | 545,441 | -0.09(-0.23%) |
Nov 08, 2021 | 36.70 | 36.82 | 36.69 | 36.78 | 326,143 | +0.30(+0.81%) |
Nov 05, 2021 | 36.62 | 36.62 | 36.34 | 36.48 | 821,569 | +0.03(+0.08%) |
Nov 04, 2021 | 36.58 | 36.64 | 36.33 | 36.46 | 1,289,750 | -0.09(-0.24%) |
Nov 03, 2021 | 36.32 | 36.58 | 36.17 | 36.54 | 1,075,319 | +0.18(+0.50%) |
Nov 02, 2021 | 36.43 | 36.43 | 36.29 | 36.36 | 1,018,376 | -0.27(-0.73%) |
Nov 01, 2021 | 36.31 | 36.66 | 36.56 | 36.63 | 838,181 | +0.31(+0.84%) |
Oct 29, 2021 | 36.38 | 36.42 | 36.15 | 36.32 | 339,718 | -0.48(-1.30%) |
Oct 28, 2021 | 36.61 | 36.80 | 36.54 | 36.80 | 1,097,807 | +0.05(+0.13%) |
Oct 27, 2021 | 36.84 | 37.04 | 36.75 | 36.75 | 685,844 | -0.29(-0.78%) |
Oct 26, 2021 | 37.38 | 37.04 | 342,665 | -0.14(-0.39%) | ||
Oct 25, 2021 | 37.20 | 37.29 | 37.00 | 37.18 | 935,493 | +0.18(+0.49%) |
Oct 22, 2021 | 37.16 | 37.31 | 36.90 | 37.00 | 1,707,142 | -0.08(-0.21%) |
Oct 21, 2021 | 37.09 | 37.15 | 36.99 | 37.08 | 1,150,498 | -0.23(-0.62%) |
Oct 20, 2021 | 37.44 | 37.44 | 37.25 | 37.31 | 5,401,891 | -0.03(-0.08%) |
Oct 19, 2021 | 37.13 | 37.37 | 37.06 | 37.34 | 786,770 | +0.52(+1.40%) |
Oct 18, 2021 | 36.62 | 36.93 | 36.62 | 36.82 | 1,307,205 | -0.10(-0.26%) |
Oct 15, 2021 | 36.70 | 36.98 | 36.65 | 36.92 | 710,453 | +0.45(+1.23%) |
Oct 14, 2021 | 36.53 | 36.57 | 36.32 | 36.47 | 979,345 | +0.11(+0.29%) |
Oct 13, 2021 | 36.17 | 36.44 | 36.08 | 36.36 | 438,218 | +0.61(+1.71%) |
Oct 12, 2021 | 35.93 | 36.03 | 35.74 | 35.75 | 426,453 | -0.21(-0.59%) |
Oct 11, 2021 | 36.25 | 36.36 | 35.96 | 35.96 | 377,692 | -0.11(-0.29%) |
Oct 08, 2021 | 36.01 | 36.14 | 35.94 | 36.06 | 518,381 | +0.14(+0.40%) |
Oct 07, 2021 | 35.65 | 36.09 | 35.65 | 35.92 | 616,658 | +0.80(+2.29%) |
Oct 06, 2021 | 34.70 | 35.14 | 34.66 | 35.12 | 1,243,691 | -0.19(-0.54%) |
Oct 05, 2021 | 35.14 | 35.44 | 35.13 | 35.31 | 1,724,052 | +0.20(+0.57%) |
Oct 04, 2021 | 35.41 | 35.43 | 34.88 | 35.11 | 516,594 | -0.58(-1.64%) |
Oct 01, 2021 | 35.70 | 35.81 | 35.37 | 35.69 | 860,393 | -0.03(-0.08%) |
Sep 30, 2021 | 35.84 | 36.00 | 35.67 | 35.72 | 853,883 | +0.28(+0.78%) |
Sep 29, 2021 | 35.73 | 35.82 | 35.44 | 35.44 | 1,112,889 | -0.36(-1.02%) |
Sep 28, 2021 | 36.11 | 36.17 | 35.71 | 35.81 | 907,999 | -0.57(-1.58%) |
Sep 27, 2021 | 36.16 | 36.47 | 36.05 | 36.38 | 790,296 | +0.26(+0.72%) |
Sep 24, 2021 | 36.14 | 36.24 | 36.09 | 36.12 | 380,343 | -0.40(-1.09%) |
Sep 23, 2021 | 36.43 | 36.56 | 36.37 | 36.52 | 487,803 | +0.26(+0.71%) |
Sep 22, 2021 | 36.12 | 36.51 | 36.10 | 36.26 | 936,505 | +0.49(+1.36%) |
Sep 21, 2021 | 35.78 | 35.88 | 35.63 | 35.78 | 1,343,401 | +0.26(+0.72%) |
Sep 20, 2021 | 35.64 | 35.84 | 35.19 | 35.52 | 1,660,841 | -1.05(-2.86%) |
Sep 17, 2021 | 36.73 | 36.76 | 36.46 | 36.57 | 376,747 | -0.11(-0.31%) |
Sep 16, 2021 | 36.57 | 36.73 | 36.44 | 36.68 | 234,684 | -0.40(-1.08%) |
Sep 15, 2021 | 36.97 | 37.10 | 36.80 | 37.08 | 474,148 | -0.03(-0.08%) |
Sep 14, 2021 | 37.35 | 37.35 | 37.06 | 37.11 | 235,692 | -0.30(-0.81%) |
Sep 13, 2021 | 37.37 | 37.51 | 37.23 | 37.41 | 359,057 | +0.05(+0.13%) |
Sep 10, 2021 | 37.68 | 37.73 | 37.34 | 37.37 | 1,288,941 | -0.02(-0.05%) |
Sep 09, 2021 | 37.29 | 37.49 | 37.25 | 37.38 | 359,950 | -0.17(-0.46%) |
Sep 08, 2021 | 37.88 | 37.88 | 37.47 | 37.56 | 573,244 | -0.56(-1.47%) |
Sep 07, 2021 | 38.00 | 38.26 | 37.98 | 38.12 | 391,347 | +0.22(+0.58%) |
Sep 03, 2021 | 37.73 | 37.98 | 37.72 | 37.90 | 768,984 | +0.18(+0.48%) |
Sep 02, 2021 | 37.86 | 37.91 | 37.64 | 37.72 | 527,244 | -0.14(-0.38%) |