Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.62 | 37.71 | 37.13 | 37.55 | 8,859 | -0.23(-0.60%) |
Nov 29, 2021 | 37.86 | 37.86 | 37.62 | 37.77 | 4,609 | +0.42(+1.13%) |
Nov 26, 2021 | 37.71 | 37.71 | 37.07 | 37.35 | 13,072 | -1.17(-3.05%) |
Nov 24, 2021 | 38.42 | 38.53 | 38.42 | 38.53 | 1,296 | -0.12(-0.32%) |
Nov 23, 2021 | 38.80 | 38.93 | 38.56 | 38.65 | 11,282 | -0.33(-0.86%) |
Nov 22, 2021 | 39.13 | 39.13 | 38.98 | 38.98 | 5,119 | +0.00(+0.00%) |
Nov 19, 2021 | 38.96 | 39.18 | 38.96 | 38.98 | 9,375 | -0.13(-0.34%) |
Nov 18, 2021 | 39.00 | 39.12 | 39.12 | 39.12 | 9,001 | +0.21(+0.54%) |
Nov 17, 2021 | 39.00 | 39.08 | 38.86 | 38.91 | 1,632 | +0.04(+0.12%) |
Nov 16, 2021 | 38.93 | 39.01 | 38.86 | 38.86 | 2,527 | -0.19(-0.48%) |
Nov 15, 2021 | 39.18 | 39.21 | 38.94 | 39.05 | 19,271 | -0.07(-0.18%) |
Nov 12, 2021 | 39.06 | 39.12 | 38.86 | 39.12 | 3,047 | +0.12(+0.31%) |
Nov 11, 2021 | 38.87 | 39.03 | 38.87 | 39.00 | 1,746 | +0.31(+0.80%) |
Nov 10, 2021 | 38.77 | 38.69 | 7,720 | -0.19(-0.48%) | ||
Nov 09, 2021 | 38.79 | 38.96 | 38.77 | 38.88 | 1,216 | -0.08(-0.20%) |
Nov 08, 2021 | 38.90 | 38.96 | 38.83 | 38.96 | 7,507 | +0.27(+0.69%) |
Nov 05, 2021 | 38.75 | 38.79 | 38.68 | 38.69 | 7,714 | +0.11(+0.28%) |
Nov 04, 2021 | 38.62 | 38.76 | 38.54 | 38.58 | 6,677 | -0.14(-0.37%) |
Nov 03, 2021 | 38.68 | 38.73 | 38.68 | 38.72 | 727 | -0.21(-0.55%) |
Nov 02, 2021 | 38.88 | 38.96 | 38.70 | 38.94 | 7,352 | -0.09(-0.24%) |
Nov 01, 2021 | 39.00 | 39.11 | 38.94 | 39.03 | 32,119 | +0.19(+0.49%) |
Oct 29, 2021 | 39.13 | 39.13 | 38.84 | 38.84 | 3,601 | -0.33(-0.85%) |
Oct 28, 2021 | 39.18 | 39.17 | 16,888 | -0.02(-0.04%) | ||
Oct 27, 2021 | 39.18 | 39.21 | 39.04 | 39.19 | 8,537 | -0.26(-0.67%) |
Oct 26, 2021 | 39.53 | 39.25 | 39.45 | 5,123 | +0.33(+0.85%) | |
Oct 25, 2021 | 39.04 | 39.19 | 39.04 | 39.12 | 6,652 | +0.10(+0.26%) |
Oct 22, 2021 | 39.28 | 39.28 | 39.02 | 39.02 | 8,937 | -0.03(-0.07%) |
Oct 21, 2021 | 38.92 | 39.22 | 38.92 | 39.05 | 12,486 | -0.33(-0.83%) |
Oct 20, 2021 | 39.09 | 39.37 | 39.09 | 39.37 | 6,485 | +0.25(+0.63%) |
Oct 19, 2021 | 39.13 | 39.31 | 39.12 | 39.13 | 1,957 | +0.26(+0.67%) |
Oct 18, 2021 | 38.61 | 38.87 | 38.61 | 38.87 | 3,927 | +0.04(+0.12%) |
Oct 15, 2021 | 38.94 | 39.01 | 38.76 | 38.82 | 50,638 | +0.35(+0.92%) |
Oct 14, 2021 | 38.55 | 38.65 | 38.45 | 38.47 | 4,993 | +0.27(+0.72%) |
Oct 13, 2021 | 37.76 | 38.19 | 37.76 | 38.19 | 6,471 | +0.69(+1.84%) |
Oct 12, 2021 | 37.49 | 37.69 | 37.49 | 37.50 | 1,900 | -0.09(-0.23%) |
Oct 11, 2021 | 37.50 | 38.08 | 37.50 | 37.59 | 4,890 | -0.04(-0.11%) |
Oct 08, 2021 | 37.76 | 37.76 | 37.63 | 37.63 | 2,477 | +0.07(+0.18%) |
Oct 07, 2021 | 37.77 | 37.77 | 37.50 | 37.56 | 955 | +0.15(+0.41%) |
Oct 06, 2021 | 37.12 | 37.41 | 37.10 | 37.41 | 5,138 | -0.39(-1.02%) |
Oct 05, 2021 | 37.69 | 37.86 | 37.69 | 37.80 | 2,174 | +0.17(+0.44%) |
Oct 04, 2021 | 37.72 | 37.88 | 37.49 | 37.63 | 4,639 | -0.08(-0.21%) |
Oct 01, 2021 | 37.48 | 37.84 | 37.48 | 37.71 | 128,465 | +0.07(+0.19%) |
Sep 30, 2021 | 37.67 | 37.77 | 37.64 | 37.64 | 4,079 | +0.04(+0.11%) |
Sep 29, 2021 | 37.82 | 37.82 | 37.41 | 37.60 | 1,591 | -0.30(-0.78%) |
Sep 28, 2021 | 37.98 | 38.12 | 37.72 | 37.89 | 4,418 | -0.97(-2.50%) |
Sep 27, 2021 | 38.78 | 38.95 | 38.78 | 38.87 | 874 | -0.28(-0.71%) |
Sep 24, 2021 | 38.98 | 39.18 | 38.98 | 39.14 | 1,917 | -0.44(-1.11%) |
Sep 23, 2021 | 39.25 | 39.62 | 39.25 | 39.58 | 1,749 | +0.34(+0.87%) |
Sep 22, 2021 | 39.27 | 39.27 | 39.11 | 39.24 | 1,222 | +0.53(+1.36%) |
Sep 21, 2021 | 38.71 | 38.72 | 38.71 | 38.72 | 751 | +0.52(+1.35%) |
Sep 20, 2021 | 38.32 | 38.33 | 37.89 | 38.20 | 7,344 | -0.86(-2.21%) |
Sep 17, 2021 | 39.55 | 39.55 | 38.98 | 39.07 | 5,436 | -0.62(-1.56%) |
Sep 16, 2021 | 39.40 | 39.72 | 39.40 | 39.68 | 2,827 | +0.09(+0.24%) |
Sep 15, 2021 | 39.59 | 39.80 | 39.58 | 39.59 | 6,104 | -0.30(-0.75%) |
Sep 13, 2021 | 39.89 | 39.89 | 39.89 | 364 | +0.15(+0.37%) | |
Sep 10, 2021 | 39.88 | 39.88 | 39.58 | 39.74 | 2,439 | +0.17(+0.43%) |
Sep 09, 2021 | 39.54 | 39.65 | 39.54 | 39.57 | 3,868 | -0.23(-0.58%) |
Sep 08, 2021 | 39.97 | 39.97 | 39.66 | 39.80 | 6,550 | -0.02(-0.04%) |
Sep 07, 2021 | 40.16 | 40.16 | 39.82 | 39.82 | 2,723 | -0.62(-1.54%) |
Sep 03, 2021 | 40.29 | 40.47 | 40.29 | 40.45 | 21,770 | +0.17(+0.42%) |
Sep 02, 2021 | 40.24 | 40.47 | 40.24 | 40.28 | 31,966 | +0.04(+0.11%) |