Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.91 | 36.03 | 35.59 | 35.61 | 264,864 | -0.68(-1.87%) |
Nov 29, 2021 | 36.42 | 36.42 | 36.09 | 36.29 | 661,452 | +0.14(+0.40%) |
Nov 26, 2021 | 36.41 | 36.51 | 36.00 | 36.15 | 269,955 | -1.22(-3.25%) |
Nov 24, 2021 | 37.14 | 37.39 | 37.06 | 37.36 | 170,063 | -0.29(-0.77%) |
Nov 23, 2021 | 37.67 | 37.75 | 37.44 | 37.65 | 69,552 | -0.17(-0.46%) |
Nov 22, 2021 | 37.98 | 38.11 | 37.82 | 37.82 | 99,188 | -0.09(-0.25%) |
Nov 19, 2021 | 38.01 | 38.04 | 37.90 | 37.92 | 86,986 | -0.21(-0.55%) |
Nov 18, 2021 | 38.20 | 38.13 | 38.06 | 38.13 | 117,556 | -0.17(-0.44%) |
Nov 17, 2021 | 38.25 | 38.30 | 38.23 | 38.29 | 69,249 | +0.11(+0.28%) |
Nov 16, 2021 | 38.15 | 38.24 | 38.15 | 38.19 | 100,117 | +0.11(+0.29%) |
Nov 15, 2021 | 38.06 | 38.08 | 38.02 | 38.08 | 91,397 | +0.02(+0.05%) |
Nov 12, 2021 | 38.02 | 38.12 | 38.02 | 38.06 | 135,115 | +0.19(+0.50%) |
Nov 11, 2021 | 37.80 | 37.94 | 37.80 | 37.87 | 47,233 | +0.27(+0.71%) |
Nov 10, 2021 | 37.68 | 37.60 | 83,589 | -0.09(-0.25%) | ||
Nov 09, 2021 | 37.79 | 37.80 | 37.61 | 37.69 | 67,341 | -0.01(-0.02%) |
Nov 08, 2021 | 37.78 | 37.84 | 37.66 | 37.70 | 49,555 | -0.04(-0.10%) |
Nov 05, 2021 | 37.77 | 37.86 | 37.61 | 37.74 | 151,639 | +0.07(+0.19%) |
Nov 04, 2021 | 37.55 | 37.71 | 37.53 | 37.67 | 171,591 | +0.02(+0.05%) |
Nov 03, 2021 | 37.44 | 37.65 | 37.35 | 37.65 | 167,167 | +0.38(+1.01%) |
Nov 02, 2021 | 37.13 | 37.27 | 37.11 | 37.27 | 187,879 | +0.25(+0.68%) |
Nov 01, 2021 | 36.88 | 37.02 | 36.83 | 37.02 | 84,389 | +0.22(+0.60%) |
Oct 29, 2021 | 36.40 | 36.82 | 36.40 | 36.80 | 334,391 | +0.21(+0.59%) |
Oct 28, 2021 | 36.50 | 36.60 | 36.50 | 36.59 | 118,161 | +0.17(+0.46%) |
Oct 27, 2021 | 36.55 | 36.63 | 36.42 | 36.42 | 96,932 | +0.01(+0.03%) |
Oct 26, 2021 | 36.50 | 36.41 | 166,611 | +0.11(+0.31%) | ||
Oct 25, 2021 | 36.28 | 36.35 | 36.20 | 36.30 | 62,465 | -0.00(-0.01%) |
Oct 22, 2021 | 36.24 | 36.36 | 36.19 | 36.30 | 178,171 | +0.28(+0.78%) |
Oct 21, 2021 | 35.85 | 36.02 | 35.81 | 36.02 | 228,641 | +0.11(+0.31%) |
Oct 20, 2021 | 35.89 | 35.92 | 35.81 | 35.91 | 84,943 | +0.07(+0.20%) |
Oct 19, 2021 | 35.73 | 35.87 | 35.71 | 35.84 | 156,801 | +0.05(+0.14%) |
Oct 18, 2021 | 35.68 | 35.81 | 35.62 | 35.79 | 120,760 | -0.29(-0.80%) |
Oct 15, 2021 | 35.99 | 36.09 | 35.95 | 36.08 | 137,233 | +0.09(+0.26%) |
Oct 14, 2021 | 35.87 | 36.01 | 35.81 | 35.99 | 129,998 | +0.50(+1.40%) |
Oct 13, 2021 | 35.38 | 35.51 | 35.35 | 35.49 | 75,102 | +0.35(+0.99%) |
Oct 12, 2021 | 35.13 | 35.20 | 35.03 | 35.14 | 89,562 | +0.04(+0.12%) |
Oct 11, 2021 | 35.13 | 35.25 | 35.07 | 35.10 | 71,585 | -0.15(-0.42%) |
Oct 08, 2021 | 35.43 | 35.44 | 35.21 | 35.25 | 86,731 | -0.15(-0.42%) |
Oct 07, 2021 | 35.28 | 35.50 | 35.28 | 35.40 | 463,565 | +0.37(+1.05%) |
Oct 06, 2021 | 34.87 | 35.06 | 34.75 | 35.03 | 225,656 | -0.26(-0.74%) |
Oct 05, 2021 | 35.13 | 35.35 | 35.09 | 35.29 | 235,838 | +0.19(+0.54%) |
Oct 04, 2021 | 35.27 | 35.29 | 35.00 | 35.10 | 203,914 | -0.35(-1.00%) |
Oct 01, 2021 | 35.48 | 35.55 | 35.22 | 35.45 | 275,067 | +0.01(+0.04%) |
Sep 30, 2021 | 35.63 | 35.66 | 35.40 | 35.44 | 117,710 | -0.24(-0.67%) |
Sep 29, 2021 | 35.77 | 35.79 | 35.62 | 35.68 | 221,090 | +0.12(+0.33%) |
Sep 28, 2021 | 35.85 | 35.85 | 35.49 | 35.56 | 97,349 | -0.77(-2.13%) |
Sep 27, 2021 | 36.37 | 36.43 | 36.29 | 36.33 | 109,917 | -0.22(-0.60%) |
Sep 24, 2021 | 36.53 | 36.62 | 36.49 | 36.55 | 87,076 | -0.38(-1.04%) |
Sep 23, 2021 | 36.86 | 37.02 | 36.86 | 36.94 | 254,090 | +0.31(+0.85%) |
Sep 22, 2021 | 36.57 | 36.77 | 36.54 | 36.62 | 349,906 | +0.45(+1.25%) |
Sep 21, 2021 | 36.28 | 36.36 | 36.16 | 36.17 | 104,932 | +0.41(+1.16%) |
Sep 20, 2021 | 35.69 | 35.88 | 35.51 | 35.76 | 246,344 | -0.77(-2.10%) |
Sep 17, 2021 | 36.84 | 36.84 | 36.41 | 36.53 | 77,709 | -0.45(-1.21%) |
Sep 16, 2021 | 37.01 | 37.04 | 36.81 | 36.97 | 68,396 | +0.02(+0.05%) |
Sep 15, 2021 | 36.89 | 36.95 | 36.73 | 36.95 | 155,199 | -0.06(-0.15%) |
Sep 14, 2021 | 37.12 | 37.13 | 36.99 | 37.01 | 76,189 | +0.00(+0.00%) |
Sep 13, 2021 | 37.14 | 37.14 | 36.88 | 37.01 | 105,488 | +0.30(+0.82%) |
Sep 10, 2021 | 36.97 | 37.00 | 36.70 | 36.71 | 162,943 | -0.12(-0.32%) |
Sep 09, 2021 | 36.86 | 37.02 | 36.77 | 36.82 | 90,710 | -0.13(-0.34%) |
Sep 08, 2021 | 36.98 | 37.02 | 36.86 | 36.95 | 107,464 | -0.28(-0.76%) |
Sep 07, 2021 | 37.27 | 37.28 | 37.19 | 37.23 | 195,896 | +0.20(+0.53%) |
Sep 03, 2021 | 36.94 | 37.09 | 36.87 | 37.04 | 89,385 | -0.14(-0.38%) |
Sep 02, 2021 | 37.21 | 37.22 | 37.10 | 37.18 | 172,638 | +0.02(+0.06%) |