Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 39.82 | 40.20 | 39.25 | 40.20 | 3,176 | +0.40(+1.01%) |
Nov 29, 2021 | 39.70 | 40.00 | 39.67 | 39.80 | 5,437 | +0.59(+1.52%) |
Nov 26, 2021 | 40.45 | 40.45 | 38.85 | 39.20 | 700 | -1.01(-2.51%) |
Nov 24, 2021 | 39.08 | 40.22 | 38.92 | 40.22 | 3,339 | +1.46(+3.75%) |
Nov 23, 2021 | 38.29 | 39.41 | 37.50 | 38.76 | 5,520 | -0.06(-0.15%) |
Nov 22, 2021 | 38.00 | 39.19 | 37.80 | 38.82 | 21,430 | +0.83(+2.18%) |
Nov 19, 2021 | 37.41 | 37.99 | 37.41 | 37.99 | 723 | +0.06(+0.16%) |
Nov 18, 2021 | 38.51 | 38.51 | 37.75 | 37.93 | 3,430 | -0.95(-2.44%) |
Nov 17, 2021 | 38.88 | 38.88 | 38.88 | 38.88 | 558 | -0.10(-0.26%) |
Nov 15, 2021 | 38.98 | 38.98 | 38.98 | 217 | +0.75(+1.96%) | |
Nov 12, 2021 | 38.23 | 38.23 | 38.23 | 38.23 | 698 | -0.62(-1.60%) |
Nov 11, 2021 | 38.85 | 38.85 | 38.85 | 38.85 | 311 | +0.47(+1.22%) |
Nov 10, 2021 | 38.38 | 38.38 | 1,382 | +0.58(+1.53%) | ||
Nov 09, 2021 | 37.80 | 37.80 | 37.80 | 37.80 | 340 | -0.68(-1.77%) |
Nov 04, 2021 | 38.48 | 38.48 | 38.48 | 169 | -0.15(-0.39%) | |
Nov 03, 2021 | 38.98 | 39.50 | 38.63 | 38.63 | 1,395 | -0.33(-0.85%) |
Nov 02, 2021 | 38.12 | 38.96 | 37.89 | 38.96 | 1,348 | +0.90(+2.36%) |
Nov 01, 2021 | 38.03 | 38.10 | 38.01 | 38.06 | 808 | +0.05(+0.13%) |
Oct 29, 2021 | 38.38 | 38.56 | 38.00 | 38.01 | 4,237 | -0.57(-1.48%) |
Oct 28, 2021 | 38.89 | 39.00 | 38.58 | 38.58 | 1,833 | -0.82(-2.09%) |
Oct 27, 2021 | 38.40 | 39.40 | 38.95 | 39.40 | 721 | +0.87(+2.27%) |
Oct 26, 2021 | 37.73 | 38.53 | 46,768 | +0.70(+1.85%) | ||
Oct 25, 2021 | 38.45 | 38.45 | 37.83 | 37.83 | 4,922 | -0.54(-1.41%) |
Oct 22, 2021 | 38.37 | 38.37 | 38.37 | 38.37 | 321 | +0.02(+0.05%) |
Oct 21, 2021 | 38.34 | 38.36 | 38.34 | 38.35 | 600 | -0.15(-0.39%) |
Oct 20, 2021 | 38.69 | 39.25 | 38.50 | 38.50 | 2,425 | -0.49(-1.26%) |
Oct 19, 2021 | 39.00 | 39.23 | 38.13 | 38.99 | 1,522 | -0.12(-0.30%) |
Oct 18, 2021 | 38.63 | 39.23 | 38.63 | 39.11 | 2,902 | +0.48(+1.23%) |
Oct 15, 2021 | 39.01 | 39.01 | 38.60 | 38.63 | 1,851 | -0.37(-0.95%) |
Oct 14, 2021 | 39.40 | 39.40 | 38.95 | 39.00 | 1,624 | +0.00(+0.00%) |
Oct 13, 2021 | 37.90 | 39.00 | 37.90 | 39.00 | 1,138 | +0.00(+0.00%) |
Oct 12, 2021 | 38.52 | 39.70 | 38.52 | 39.00 | 3,232 | +0.32(+0.83%) |
Oct 11, 2021 | 39.13 | 39.13 | 38.25 | 38.68 | 4,250 | -0.43(-1.10%) |
Oct 08, 2021 | 39.70 | 39.70 | 39.09 | 39.11 | 3,271 | -0.75(-1.88%) |
Oct 07, 2021 | 39.17 | 40.00 | 39.17 | 39.86 | 6,680 | +0.66(+1.68%) |
Oct 06, 2021 | 38.96 | 39.39 | 38.85 | 39.20 | 9,027 | -0.31(-0.78%) |
Oct 05, 2021 | 39.00 | 40.00 | 39.00 | 39.51 | 11,414 | -0.10(-0.25%) |
Oct 04, 2021 | 39.10 | 40.57 | 38.97 | 39.61 | 15,816 | +0.59(+1.51%) |
Oct 01, 2021 | 40.18 | 40.18 | 37.55 | 39.02 | 5,469 | -0.98(-2.45%) |
Sep 30, 2021 | 38.50 | 40.75 | 38.50 | 40.00 | 2,922 | +1.46(+3.79%) |
Sep 29, 2021 | 40.54 | 41.80 | 38.19 | 38.54 | 10,772 | -2.13(-5.24%) |
Sep 28, 2021 | 42.00 | 42.00 | 40.67 | 40.67 | 6,047 | -0.44(-1.07%) |
Sep 27, 2021 | 40.61 | 42.40 | 40.61 | 41.11 | 13,703 | +0.64(+1.58%) |
Sep 24, 2021 | 39.90 | 41.10 | 39.88 | 40.47 | 9,545 | +0.62(+1.56%) |
Sep 23, 2021 | 39.00 | 41.82 | 38.81 | 39.85 | 43,377 | +5.85(+17.21%) |
Sep 22, 2021 | 34.26 | 35.72 | 34.02 | 34.00 | 10,743 | +0.49(+1.46%) |
Sep 21, 2021 | 34.85 | 34.85 | 33.70 | 33.51 | 2,343 | -1.26(-3.62%) |
Sep 20, 2021 | 34.67 | 35.90 | 34.00 | 34.77 | 3,450 | +0.77(+2.26%) |
Sep 17, 2021 | 35.50 | 36.25 | 34.00 | 34.00 | 14,822 | -2.11(-5.84%) |
Sep 16, 2021 | 35.10 | 36.70 | 35.10 | 36.11 | 4,622 | -0.10(-0.28%) |
Sep 15, 2021 | 34.64 | 36.70 | 34.64 | 36.21 | 6,854 | +1.21(+3.46%) |
Sep 14, 2021 | 35.08 | 36.19 | 34.03 | 35.00 | 3,896 | -0.50(-1.41%) |
Sep 13, 2021 | 35.50 | 35.50 | 35.50 | 35.50 | 584 | +0.76(+2.19%) |
Sep 10, 2021 | 37.00 | 37.00 | 34.00 | 34.74 | 4,677 | -0.36(-1.03%) |
Sep 09, 2021 | 37.61 | 37.61 | 34.98 | 35.10 | 4,135 | -0.91(-2.53%) |
Sep 08, 2021 | 35.56 | 36.50 | 34.78 | 36.01 | 6,947 | +0.62(+1.75%) |
Sep 07, 2021 | 34.61 | 35.39 | 34.45 | 35.39 | 995 | +0.77(+2.22%) |
Sep 03, 2021 | 34.90 | 35.57 | 34.28 | 34.62 | 2,591 | -0.68(-1.93%) |
Sep 02, 2021 | 35.77 | 35.80 | 35.00 | 35.30 | 4,270 | +0.14(+0.40%) |