Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.80 | 36.94 | 36.76 | 36.94 | 1,287 | -0.09(-0.23%) |
Nov 29, 2021 | 37.03 | 37.03 | 37.03 | 37.03 | 87 | -0.08(-0.21%) |
Nov 26, 2021 | 37.28 | 37.28 | 37.10 | 37.11 | 567 | -0.77(-2.03%) |
Nov 24, 2021 | 37.81 | 37.87 | 37.72 | 37.87 | 587 | +0.12(+0.32%) |
Nov 23, 2021 | 37.75 | 37.75 | 37.75 | 37.75 | 51 | -0.21(-0.56%) |
Nov 22, 2021 | 38.13 | 38.19 | 37.97 | 37.97 | 945 | -0.07(-0.18%) |
Nov 19, 2021 | 38.18 | 38.18 | 38.03 | 38.03 | 521 | +0.24(+0.63%) |
Nov 18, 2021 | 37.90 | 37.80 | 37.80 | 37.80 | 539 | -0.78(-2.03%) |
Nov 17, 2021 | 38.58 | 38.58 | 38.58 | 38.58 | 203 | -0.16(-0.41%) |
Nov 16, 2021 | 38.74 | 38.75 | 38.74 | 38.74 | 524 | +0.23(+0.59%) |
Nov 15, 2021 | 38.73 | 38.73 | 38.51 | 38.51 | 1,209 | -0.24(-0.63%) |
Nov 12, 2021 | 38.70 | 38.82 | 38.59 | 38.75 | 957 | +0.02(+0.06%) |
Nov 11, 2021 | 38.77 | 38.77 | 38.70 | 38.73 | 3,241 | +0.94(+2.48%) |
Nov 10, 2021 | 37.95 | 37.79 | 979 | +0.15(+0.39%) | ||
Nov 09, 2021 | 37.75 | 37.75 | 37.64 | 37.64 | 1,509 | -0.27(-0.70%) |
Nov 08, 2021 | 37.80 | 37.91 | 37.77 | 37.91 | 1,376 | +0.34(+0.91%) |
Nov 05, 2021 | 37.57 | 37.57 | 37.57 | 37.57 | 108 | -0.44(-1.16%) |
Nov 04, 2021 | 37.98 | 38.01 | 37.98 | 38.01 | 431 | -0.07(-0.17%) |
Nov 03, 2021 | 37.86 | 38.08 | 37.82 | 38.08 | 699 | +0.28(+0.74%) |
Nov 02, 2021 | 38.11 | 38.11 | 37.80 | 37.80 | 2,181 | -0.84(-2.19%) |
Nov 01, 2021 | 38.59 | 38.64 | 38.56 | 38.64 | 393 | +0.41(+1.08%) |
Oct 29, 2021 | 38.34 | 38.47 | 38.20 | 38.23 | 122,805 | -0.42(-1.09%) |
Oct 28, 2021 | 38.55 | 38.65 | 38.55 | 38.65 | 543 | -0.02(-0.06%) |
Oct 27, 2021 | 38.91 | 38.91 | 38.67 | 38.67 | 580 | -0.44(-1.12%) |
Oct 26, 2021 | 39.46 | 39.11 | 39.11 | 436 | -0.59(-1.49%) | |
Oct 25, 2021 | 39.70 | 39.70 | 39.70 | 39.70 | 45 | +0.21(+0.53%) |
Oct 22, 2021 | 39.84 | 39.84 | 39.45 | 39.49 | 509 | +0.05(+0.13%) |
Oct 21, 2021 | 39.33 | 39.55 | 39.33 | 39.44 | 5,574 | -0.07(-0.18%) |
Oct 20, 2021 | 39.61 | 39.61 | 39.51 | 39.51 | 877 | -0.09(-0.21%) |
Oct 19, 2021 | 39.18 | 39.60 | 39.18 | 39.60 | 1,376 | +0.90(+2.32%) |
Oct 18, 2021 | 38.50 | 38.72 | 38.50 | 38.70 | 1,441 | +0.08(+0.20%) |
Oct 15, 2021 | 38.62 | 38.62 | 38.62 | 38.62 | 282 | +0.30(+0.78%) |
Oct 14, 2021 | 38.21 | 38.33 | 38.21 | 38.33 | 1,518 | -0.27(-0.70%) |
Oct 13, 2021 | 38.57 | 38.60 | 38.57 | 38.60 | 235 | +0.87(+2.32%) |
Oct 12, 2021 | 37.72 | 37.72 | 37.72 | 37.72 | 21 | -0.29(-0.75%) |
Oct 11, 2021 | 38.37 | 38.37 | 38.01 | 38.01 | 303 | -0.15(-0.40%) |
Oct 08, 2021 | 38.10 | 38.20 | 38.10 | 38.16 | 1,148 | +0.38(+1.02%) |
Oct 07, 2021 | 37.77 | 37.86 | 37.77 | 37.78 | 265 | +1.15(+3.13%) |
Oct 06, 2021 | 36.42 | 36.63 | 36.37 | 36.63 | 7,689 | -0.07(-0.18%) |
Oct 05, 2021 | 36.61 | 36.76 | 36.61 | 36.70 | 602 | +0.29(+0.80%) |
Oct 04, 2021 | 36.49 | 36.50 | 36.31 | 36.40 | 7,099 | -0.63(-1.69%) |
Oct 01, 2021 | 37.04 | 37.04 | 36.85 | 37.03 | 696 | -0.39(-1.03%) |
Sep 30, 2021 | 37.43 | 37.45 | 37.30 | 37.41 | 5,099 | +0.52(+1.40%) |
Sep 29, 2021 | 37.21 | 37.25 | 36.90 | 36.90 | 3,247 | -0.41(-1.09%) |
Sep 28, 2021 | 37.23 | 37.30 | 37.23 | 37.30 | 553 | -0.20(-0.52%) |
Sep 27, 2021 | 37.50 | 37.50 | 37.50 | 37.50 | 10 | +0.37(+1.01%) |
Sep 24, 2021 | 37.17 | 37.17 | 37.09 | 37.13 | 2,411 | -0.56(-1.48%) |
Sep 23, 2021 | 37.51 | 37.68 | 37.51 | 37.68 | 1,079 | -0.02(-0.05%) |
Sep 22, 2021 | 37.70 | 37.70 | 37.70 | 37.70 | 189 | +0.96(+2.61%) |
Sep 21, 2021 | 36.95 | 37.01 | 36.74 | 36.74 | 16,784 | +0.18(+0.48%) |
Sep 20, 2021 | 36.79 | 36.87 | 36.38 | 36.57 | 873 | -1.34(-3.53%) |
Sep 17, 2021 | 37.98 | 37.98 | 37.85 | 37.90 | 3,326 | +0.19(+0.51%) |
Sep 16, 2021 | 37.63 | 37.72 | 37.56 | 37.71 | 3,600 | -0.61(-1.58%) |
Sep 15, 2021 | 38.08 | 38.33 | 38.08 | 38.32 | 1,105 | -0.26(-0.68%) |
Sep 14, 2021 | 38.58 | 38.58 | 38.58 | 38.58 | 249 | -0.74(-1.88%) |
Sep 13, 2021 | 39.32 | 39.32 | 39.32 | 39.32 | 199 | -0.10(-0.25%) |
Sep 10, 2021 | 39.42 | 39.42 | 39.42 | 39.42 | 182 | +0.04(+0.09%) |
Sep 09, 2021 | 39.38 | 39.38 | 39.38 | 39.38 | 28 | -0.14(-0.35%) |
Sep 08, 2021 | 39.54 | 39.54 | 39.52 | 39.52 | 1,102 | -0.40(-1.00%) |
Sep 07, 2021 | 39.67 | 39.95 | 39.67 | 39.92 | 7,004 | +0.90(+2.30%) |
Sep 03, 2021 | 39.05 | 39.05 | 39.01 | 39.02 | 2,750 | -0.03(-0.08%) |
Sep 02, 2021 | 39.07 | 39.07 | 39.04 | 39.05 | 1,873 | -0.12(-0.31%) |