Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.54 | 34.60 | 34.54 | 34.28 | 1,801 | -0.35(-1.00%) |
Nov 29, 2021 | 34.68 | 34.68 | 34.46 | 34.63 | 6,737 | -0.06(-0.17%) |
Nov 26, 2021 | 34.94 | 34.94 | 34.58 | 34.69 | 10,114 | -0.59(-1.67%) |
Nov 24, 2021 | 35.20 | 35.28 | 35.16 | 35.28 | 15,904 | +0.08(+0.23%) |
Nov 23, 2021 | 35.16 | 35.28 | 35.12 | 35.19 | 4,399 | -0.01(-0.02%) |
Nov 22, 2021 | 35.43 | 35.43 | 35.20 | 35.20 | 15,766 | -0.24(-0.68%) |
Nov 19, 2021 | 35.36 | 35.51 | 35.36 | 35.44 | 2,298 | -0.12(-0.33%) |
Nov 18, 2021 | 35.45 | 35.56 | 35.53 | 35.56 | 2,152 | +0.18(+0.50%) |
Nov 17, 2021 | 35.45 | 35.45 | 35.29 | 35.38 | 11,620 | -0.15(-0.42%) |
Nov 16, 2021 | 35.63 | 35.73 | 35.53 | 35.53 | 10,508 | -0.03(-0.09%) |
Nov 15, 2021 | 35.69 | 35.69 | 35.55 | 35.56 | 2,862 | -0.11(-0.32%) |
Nov 12, 2021 | 35.62 | 35.68 | 35.59 | 35.68 | 5,013 | +0.16(+0.44%) |
Nov 11, 2021 | 35.52 | 35.53 | 35.48 | 35.52 | 2,150 | -0.06(-0.16%) |
Nov 10, 2021 | 35.88 | 35.55 | 35.58 | 2,951 | -0.44(-1.22%) | |
Nov 09, 2021 | 35.95 | 36.02 | 35.95 | 36.01 | 3,913 | -0.14(-0.39%) |
Nov 08, 2021 | 36.20 | 36.20 | 36.11 | 36.15 | 10,535 | -0.02(-0.05%) |
Nov 05, 2021 | 36.05 | 36.18 | 36.05 | 36.17 | 12,154 | +0.19(+0.52%) |
Nov 04, 2021 | 35.97 | 35.99 | 35.95 | 35.99 | 1,354 | +0.13(+0.35%) |
Nov 03, 2021 | 35.56 | 35.86 | 35.56 | 35.86 | 7,280 | +0.24(+0.68%) |
Nov 02, 2021 | 35.64 | 35.74 | 35.57 | 35.62 | 15,988 | -0.08(-0.21%) |
Nov 01, 2021 | 35.65 | 35.70 | 35.58 | 35.70 | 4,032 | -0.07(-0.19%) |
Oct 29, 2021 | 35.73 | 35.76 | 35.67 | 35.76 | 3,788 | -0.42(-1.16%) |
Oct 28, 2021 | 36.00 | 36.18 | 35.94 | 36.18 | 56,718 | +0.28(+0.78%) |
Oct 27, 2021 | 35.94 | 36.05 | 35.87 | 35.90 | 10,437 | +0.13(+0.38%) |
Oct 26, 2021 | 35.94 | 35.77 | 7,278 | -0.12(-0.32%) | ||
Oct 25, 2021 | 35.87 | 35.99 | 35.87 | 35.88 | 22,765 | +0.00(+0.00%) |
Oct 22, 2021 | 35.89 | 35.95 | 35.84 | 35.88 | 4,614 | +0.11(+0.32%) |
Oct 21, 2021 | 35.86 | 35.86 | 35.77 | 35.77 | 445 | +0.00(+0.00%) |
Oct 20, 2021 | 35.60 | 35.77 | 35.60 | 35.77 | 7,350 | -0.08(-0.22%) |
Oct 19, 2021 | 35.74 | 35.90 | 35.74 | 35.85 | 4,978 | +0.22(+0.62%) |
Oct 18, 2021 | 35.63 | 35.63 | 35.63 | 35.63 | 179 | -0.01(-0.03%) |
Oct 15, 2021 | 35.51 | 35.64 | 35.51 | 35.64 | 284 | +0.21(+0.61%) |
Oct 14, 2021 | 35.29 | 35.49 | 35.29 | 35.42 | 714 | +0.21(+0.60%) |
Oct 13, 2021 | 35.03 | 35.21 | 35.03 | 35.21 | 538 | +0.50(+1.45%) |
Oct 12, 2021 | 34.58 | 34.77 | 34.58 | 34.71 | 948 | +0.16(+0.46%) |
Oct 11, 2021 | 34.56 | 34.56 | 34.48 | 34.55 | 941 | +0.05(+0.15%) |
Oct 08, 2021 | 34.65 | 34.65 | 34.50 | 34.50 | 689 | -0.19(-0.54%) |
Oct 07, 2021 | 34.68 | 34.68 | 34.68 | 34.68 | 207 | +0.15(+0.42%) |
Oct 06, 2021 | 34.21 | 34.54 | 34.21 | 34.54 | 282 | -0.13(-0.38%) |
Oct 05, 2021 | 34.51 | 34.78 | 34.45 | 34.67 | 3,837 | +0.05(+0.15%) |
Oct 04, 2021 | 34.83 | 34.83 | 34.58 | 34.62 | 2,052 | -0.15(-0.43%) |
Oct 01, 2021 | 34.62 | 34.82 | 34.45 | 34.77 | 7,398 | +0.17(+0.50%) |
Sep 30, 2021 | 34.79 | 34.86 | 34.57 | 34.59 | 3,502 | -0.14(-0.41%) |
Sep 29, 2021 | 34.83 | 34.88 | 34.74 | 34.74 | 5,142 | -0.18(-0.53%) |
Sep 28, 2021 | 35.01 | 35.01 | 34.78 | 34.92 | 7,289 | -0.62(-1.74%) |
Sep 27, 2021 | 35.57 | 35.60 | 35.54 | 35.54 | 1,716 | +0.02(+0.06%) |
Sep 24, 2021 | 35.42 | 35.52 | 35.42 | 35.52 | 936 | -0.51(-1.43%) |
Sep 23, 2021 | 36.08 | 36.12 | 36.03 | 36.03 | 793 | +0.40(+1.11%) |
Sep 22, 2021 | 35.60 | 35.75 | 35.60 | 35.64 | 1,465 | +0.11(+0.32%) |
Sep 21, 2021 | 35.50 | 35.52 | 35.50 | 35.52 | 689 | +0.41(+1.17%) |
Sep 20, 2021 | 35.12 | 35.17 | 35.02 | 35.11 | 8,105 | -0.75(-2.10%) |
Sep 17, 2021 | 35.97 | 35.98 | 35.87 | 35.87 | 997 | -0.34(-0.93%) |
Sep 16, 2021 | 36.07 | 36.23 | 36.07 | 36.20 | 1,486 | -0.19(-0.52%) |
Sep 15, 2021 | 36.27 | 36.39 | 36.20 | 36.39 | 2,667 | +0.07(+0.19%) |
Sep 14, 2021 | 36.56 | 36.59 | 36.32 | 36.32 | 5,903 | -0.09(-0.26%) |
Sep 13, 2021 | 36.40 | 36.45 | 36.36 | 36.42 | 2,009 | +0.23(+0.64%) |
Sep 10, 2021 | 36.45 | 36.45 | 36.19 | 36.19 | 1,868 | -0.30(-0.83%) |
Sep 09, 2021 | 36.62 | 36.64 | 36.49 | 36.49 | 267 | +0.17(+0.47%) |
Sep 08, 2021 | 36.48 | 36.48 | 36.32 | 36.32 | 1,223 | -0.39(-1.07%) |
Sep 07, 2021 | 36.62 | 36.71 | 36.62 | 36.71 | 267 | -0.21(-0.57%) |
Sep 03, 2021 | 36.90 | 36.98 | 36.84 | 36.93 | 7,568 | +0.12(+0.32%) |
Sep 02, 2021 | 36.75 | 36.82 | 36.75 | 36.81 | 2,125 | +0.06(+0.18%) |