Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 34.27 | 35.07 | 33.64 | 34.22 | 395,589 | -0.26(-0.74%) |
Nov 29, 2021 | 35.78 | 36.03 | 34.30 | 34.48 | 494,911 | -0.47(-1.34%) |
Nov 26, 2021 | 35.77 | 36.25 | 34.18 | 34.95 | 463,846 | -2.34(-6.28%) |
Nov 24, 2021 | 37.44 | 38.59 | 37.22 | 37.29 | 218,961 | -0.33(-0.89%) |
Nov 23, 2021 | 37.45 | 38.50 | 37.20 | 37.62 | 370,586 | +0.39(+1.06%) |
Nov 22, 2021 | 37.44 | 38.10 | 36.81 | 37.22 | 469,032 | +0.53(+1.44%) |
Nov 19, 2021 | 36.98 | 38.36 | 35.81 | 36.69 | 351,472 | -0.49(-1.31%) |
Nov 18, 2021 | 37.54 | 37.40 | 37.14 | 37.18 | 407,881 | -0.26(-0.68%) |
Nov 17, 2021 | 38.11 | 38.11 | 36.84 | 37.44 | 394,984 | -0.87(-2.28%) |
Nov 16, 2021 | 38.52 | 38.78 | 38.09 | 38.31 | 314,209 | -0.19(-0.50%) |
Nov 15, 2021 | 38.83 | 39.42 | 38.83 | 38.50 | 305,361 | -0.05(-0.14%) |
Nov 12, 2021 | 39.27 | 39.58 | 38.35 | 38.56 | 206,308 | -0.80(-2.04%) |
Nov 11, 2021 | 39.34 | 39.69 | 38.95 | 39.36 | 184,207 | +0.04(+0.09%) |
Nov 10, 2021 | 39.37 | 39.33 | 197,424 | +0.04(+0.11%) | ||
Nov 09, 2021 | 39.42 | 39.56 | 38.88 | 39.28 | 244,489 | -0.27(-0.69%) |
Nov 08, 2021 | 39.33 | 39.96 | 39.10 | 39.56 | 250,054 | +0.24(+0.61%) |
Nov 05, 2021 | 38.95 | 39.54 | 38.65 | 39.32 | 288,738 | +0.94(+2.44%) |
Nov 04, 2021 | 39.10 | 39.10 | 37.82 | 38.38 | 332,978 | -0.71(-1.81%) |
Nov 03, 2021 | 37.89 | 39.17 | 37.89 | 39.09 | 332,816 | +1.02(+2.67%) |
Nov 02, 2021 | 38.64 | 39.02 | 37.68 | 38.07 | 304,340 | -0.43(-1.12%) |
Nov 01, 2021 | 37.45 | 38.54 | 37.08 | 38.50 | 408,694 | +1.42(+3.83%) |
Oct 29, 2021 | 37.33 | 36.91 | 37.08 | 392,581 | -0.17(-0.45%) | |
Oct 28, 2021 | 37.05 | 37.86 | 36.97 | 37.25 | 341,998 | +0.41(+1.12%) |
Oct 27, 2021 | 38.06 | 37.97 | 36.83 | 36.84 | 354,570 | -1.52(-3.97%) |
Oct 26, 2021 | 38.43 | 38.36 | 283,628 | -0.37(-0.95%) | ||
Oct 25, 2021 | 38.45 | 38.89 | 38.45 | 38.73 | 364,901 | +0.20(+0.52%) |
Oct 22, 2021 | 38.56 | 38.96 | 38.10 | 38.53 | 283,685 | +0.30(+0.78%) |
Oct 21, 2021 | 37.21 | 38.25 | 37.21 | 38.23 | 462,520 | +0.75(+2.01%) |
Oct 20, 2021 | 36.65 | 37.51 | 36.62 | 37.48 | 379,035 | +0.85(+2.32%) |
Oct 19, 2021 | 36.76 | 37.22 | 36.27 | 36.63 | 236,709 | -0.09(-0.24%) |
Oct 18, 2021 | 37.28 | 37.58 | 36.65 | 36.72 | 209,020 | -0.53(-1.41%) |
Oct 15, 2021 | 38.15 | 38.39 | 37.19 | 37.24 | 514,903 | -0.37(-0.98%) |
Oct 14, 2021 | 37.46 | 37.77 | 36.90 | 37.61 | 262,650 | +0.57(+1.54%) |
Oct 13, 2021 | 37.27 | 37.56 | 36.31 | 37.04 | 360,281 | -0.33(-0.89%) |
Oct 12, 2021 | 37.30 | 37.56 | 37.01 | 37.37 | 370,008 | +0.00(+0.00%) |
Oct 11, 2021 | 38.12 | 38.12 | 37.29 | 37.37 | 269,775 | -0.49(-1.30%) |
Oct 08, 2021 | 37.87 | 38.23 | 37.69 | 37.86 | 196,618 | -0.13(-0.35%) |
Oct 07, 2021 | 37.31 | 38.06 | 37.31 | 38.00 | 397,070 | +0.32(+0.84%) |
Oct 06, 2021 | 37.36 | 37.89 | 36.78 | 37.68 | 377,241 | -0.09(-0.23%) |
Oct 05, 2021 | 37.93 | 38.10 | 37.55 | 37.77 | 528,898 | -0.02(-0.05%) |
Oct 04, 2021 | 37.64 | 38.00 | 37.39 | 37.78 | 400,065 | +0.15(+0.40%) |
Oct 01, 2021 | 36.03 | 37.85 | 36.03 | 37.64 | 422,309 | +1.32(+3.64%) |
Sep 30, 2021 | 36.66 | 37.02 | 36.28 | 36.31 | 296,479 | -0.17(-0.46%) |
Sep 29, 2021 | 36.08 | 36.75 | 35.67 | 36.48 | 288,693 | +0.41(+1.14%) |
Sep 28, 2021 | 36.64 | 36.88 | 35.87 | 36.07 | 267,195 | -0.37(-1.01%) |
Sep 27, 2021 | 35.56 | 37.02 | 35.56 | 36.44 | 370,388 | +1.34(+3.82%) |
Sep 24, 2021 | 34.74 | 35.59 | 34.59 | 35.09 | 291,227 | +0.32(+0.93%) |
Sep 23, 2021 | 33.88 | 35.03 | 33.79 | 34.77 | 274,212 | +1.30(+3.87%) |
Sep 22, 2021 | 33.15 | 33.92 | 33.15 | 33.47 | 350,372 | +0.68(+2.08%) |
Sep 21, 2021 | 33.11 | 33.96 | 32.57 | 32.79 | 349,856 | -0.06(-0.19%) |
Sep 20, 2021 | 32.50 | 32.93 | 32.06 | 32.85 | 463,471 | -0.77(-2.29%) |
Sep 17, 2021 | 33.19 | 33.66 | 32.82 | 33.62 | 1,451,083 | +0.68(+2.08%) |
Sep 16, 2021 | 33.64 | 33.75 | 32.80 | 32.94 | 267,470 | -0.41(-1.23%) |
Sep 15, 2021 | 32.75 | 33.42 | 32.70 | 33.35 | 322,033 | +0.62(+1.90%) |
Sep 14, 2021 | 34.09 | 34.19 | 32.49 | 32.73 | 342,738 | -1.02(-3.01%) |
Sep 13, 2021 | 33.46 | 33.93 | 33.10 | 33.75 | 358,646 | +0.71(+2.15%) |
Sep 10, 2021 | 34.12 | 34.14 | 33.02 | 33.04 | 384,809 | -0.83(-2.46%) |
Sep 09, 2021 | 34.14 | 34.71 | 33.84 | 33.87 | 290,919 | -0.24(-0.69%) |
Sep 08, 2021 | 34.53 | 34.56 | 33.75 | 34.10 | 385,898 | -0.46(-1.32%) |
Sep 07, 2021 | 34.81 | 35.29 | 34.50 | 34.56 | 400,369 | -0.09(-0.25%) |
Sep 03, 2021 | 34.88 | 35.08 | 34.10 | 34.65 | 267,914 | -0.05(-0.15%) |
Sep 02, 2021 | 34.83 | 35.40 | 34.52 | 34.70 | 279,817 | -0.13(-0.38%) |