Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.65 | 34.72 | 34.65 | 34.39 | 1,796 | -0.35(-1.00%) |
Nov 29, 2021 | 34.79 | 34.79 | 34.58 | 34.74 | 6,715 | -0.06(-0.17%) |
Nov 26, 2021 | 35.06 | 35.06 | 34.69 | 34.80 | 10,081 | -0.59(-1.67%) |
Nov 24, 2021 | 35.32 | 35.39 | 35.28 | 35.39 | 15,852 | +0.08(+0.23%) |
Nov 23, 2021 | 35.28 | 35.39 | 35.23 | 35.31 | 4,384 | -0.01(-0.02%) |
Nov 22, 2021 | 35.55 | 35.55 | 35.31 | 35.31 | 15,715 | -0.24(-0.68%) |
Nov 19, 2021 | 35.48 | 35.62 | 35.48 | 35.56 | 2,291 | -0.12(-0.33%) |
Nov 18, 2021 | 35.56 | 35.67 | 35.65 | 35.67 | 2,145 | +0.18(+0.50%) |
Nov 17, 2021 | 35.56 | 35.56 | 35.40 | 35.50 | 11,581 | -0.15(-0.42%) |
Nov 16, 2021 | 35.75 | 35.84 | 35.65 | 35.65 | 10,474 | -0.03(-0.09%) |
Nov 15, 2021 | 35.81 | 35.81 | 35.67 | 35.68 | 2,853 | -0.11(-0.32%) |
Nov 12, 2021 | 35.74 | 35.79 | 35.71 | 35.79 | 4,997 | +0.16(+0.44%) |
Nov 11, 2021 | 35.64 | 35.65 | 35.60 | 35.64 | 2,143 | -0.06(-0.16%) |
Nov 10, 2021 | 36.00 | 35.66 | 35.69 | 2,942 | -0.44(-1.22%) | |
Nov 09, 2021 | 36.07 | 36.14 | 36.07 | 36.13 | 3,900 | -0.14(-0.39%) |
Nov 08, 2021 | 36.32 | 36.32 | 36.23 | 36.27 | 10,500 | -0.02(-0.05%) |
Nov 05, 2021 | 36.17 | 36.30 | 36.17 | 36.29 | 12,114 | +0.19(+0.52%) |
Nov 04, 2021 | 36.09 | 36.10 | 36.07 | 36.10 | 1,349 | +0.13(+0.35%) |
Nov 03, 2021 | 35.67 | 35.98 | 35.67 | 35.98 | 7,256 | +0.24(+0.68%) |
Nov 02, 2021 | 35.76 | 35.86 | 35.68 | 35.74 | 15,936 | -0.08(-0.21%) |
Nov 01, 2021 | 35.77 | 35.81 | 35.70 | 35.81 | 4,018 | -0.07(-0.19%) |
Oct 29, 2021 | 35.84 | 35.88 | 35.79 | 35.88 | 3,775 | -0.42(-1.16%) |
Oct 28, 2021 | 36.11 | 36.30 | 36.06 | 36.30 | 56,533 | +0.28(+0.78%) |
Oct 27, 2021 | 36.06 | 36.17 | 35.98 | 36.02 | 10,403 | +0.14(+0.38%) |
Oct 26, 2021 | 36.06 | 35.89 | 7,254 | -0.12(-0.32%) | ||
Oct 25, 2021 | 35.98 | 36.10 | 35.98 | 36.00 | 22,691 | +0.00(+0.00%) |
Oct 22, 2021 | 36.01 | 36.07 | 35.95 | 36.00 | 4,599 | +0.11(+0.32%) |
Oct 21, 2021 | 35.97 | 35.97 | 35.89 | 35.89 | 443 | +0.00(+0.00%) |
Oct 20, 2021 | 35.72 | 35.89 | 35.72 | 35.89 | 7,326 | -0.08(-0.22%) |
Oct 19, 2021 | 35.86 | 36.02 | 35.86 | 35.96 | 4,962 | +0.22(+0.62%) |
Oct 18, 2021 | 35.74 | 35.74 | 35.74 | 35.74 | 179 | -0.01(-0.03%) |
Oct 15, 2021 | 35.63 | 35.75 | 35.63 | 35.75 | 283 | +0.22(+0.61%) |
Oct 14, 2021 | 35.40 | 35.61 | 35.40 | 35.54 | 711 | +0.21(+0.60%) |
Oct 13, 2021 | 35.15 | 35.32 | 35.15 | 35.32 | 536 | +0.50(+1.45%) |
Oct 12, 2021 | 34.69 | 34.89 | 34.69 | 34.82 | 945 | +0.16(+0.46%) |
Oct 11, 2021 | 34.67 | 34.67 | 34.60 | 34.66 | 938 | +0.05(+0.15%) |
Oct 08, 2021 | 34.76 | 34.76 | 34.61 | 34.61 | 687 | -0.19(-0.54%) |
Oct 07, 2021 | 34.80 | 34.80 | 34.80 | 34.80 | 207 | +0.15(+0.42%) |
Oct 06, 2021 | 34.32 | 34.65 | 34.32 | 34.65 | 281 | -0.13(-0.38%) |
Oct 05, 2021 | 34.62 | 34.90 | 34.57 | 34.78 | 3,824 | +0.05(+0.15%) |
Oct 04, 2021 | 34.94 | 34.94 | 34.69 | 34.73 | 2,045 | -0.15(-0.43%) |
Oct 01, 2021 | 34.74 | 34.93 | 34.57 | 34.88 | 7,374 | +0.17(+0.50%) |
Sep 30, 2021 | 34.91 | 34.97 | 34.68 | 34.71 | 3,490 | -0.14(-0.41%) |
Sep 29, 2021 | 34.94 | 34.99 | 34.85 | 34.85 | 5,125 | -0.19(-0.53%) |
Sep 28, 2021 | 35.12 | 35.12 | 34.90 | 35.04 | 7,265 | -0.62(-1.74%) |
Sep 27, 2021 | 35.68 | 35.72 | 35.66 | 35.66 | 1,710 | +0.02(+0.06%) |
Sep 24, 2021 | 35.53 | 35.64 | 35.53 | 35.64 | 933 | -0.66(-1.83%) |
Sep 23, 2021 | 36.35 | 36.38 | 36.30 | 36.30 | 787 | +0.40(+1.11%) |
Sep 22, 2021 | 35.86 | 36.01 | 35.86 | 35.90 | 1,455 | +0.11(+0.32%) |
Sep 21, 2021 | 35.76 | 35.78 | 35.76 | 35.78 | 684 | +0.41(+1.17%) |
Sep 20, 2021 | 35.38 | 35.42 | 35.28 | 35.37 | 8,046 | -0.76(-2.10%) |
Sep 17, 2021 | 36.23 | 36.24 | 36.13 | 36.13 | 990 | -0.34(-0.93%) |
Sep 16, 2021 | 36.34 | 36.49 | 36.34 | 36.47 | 1,475 | -0.19(-0.52%) |
Sep 15, 2021 | 36.54 | 36.66 | 36.46 | 36.66 | 2,647 | +0.07(+0.19%) |
Sep 14, 2021 | 36.83 | 36.86 | 36.59 | 36.59 | 5,860 | -0.09(-0.26%) |
Sep 13, 2021 | 36.67 | 36.72 | 36.62 | 36.69 | 1,995 | +0.23(+0.64%) |
Sep 10, 2021 | 36.72 | 36.72 | 36.45 | 36.45 | 1,855 | -0.31(-0.83%) |
Sep 09, 2021 | 36.89 | 36.91 | 36.76 | 36.76 | 265 | +0.17(+0.47%) |
Sep 08, 2021 | 36.74 | 36.74 | 36.59 | 36.59 | 1,214 | -0.40(-1.07%) |
Sep 07, 2021 | 36.89 | 36.98 | 36.89 | 36.98 | 265 | -0.21(-0.57%) |
Sep 03, 2021 | 37.17 | 37.26 | 37.11 | 37.20 | 7,513 | +0.12(+0.32%) |
Sep 02, 2021 | 37.02 | 37.09 | 37.02 | 37.08 | 2,110 | +0.06(+0.18%) |