Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 37.82 | 37.91 | 37.26 | 37.34 | 15,790 | -0.77(-2.02%) |
Nov 29, 2021 | 38.00 | 38.29 | 37.85 | 38.11 | 18,304 | +0.44(+1.17%) |
Nov 26, 2021 | 38.43 | 38.43 | 37.40 | 37.67 | 20,924 | -1.32(-3.39%) |
Nov 24, 2021 | 38.42 | 39.03 | 38.31 | 38.99 | 13,969 | +0.58(+1.51%) |
Nov 23, 2021 | 38.05 | 38.46 | 37.95 | 38.41 | 20,359 | +0.48(+1.27%) |
Nov 22, 2021 | 38.33 | 38.33 | 37.93 | 37.93 | 15,073 | -0.32(-0.84%) |
Nov 19, 2021 | 38.50 | 38.56 | 38.09 | 38.25 | 44,580 | -0.33(-0.85%) |
Nov 18, 2021 | 38.47 | 38.58 | 38.44 | 38.58 | 11,430 | +0.09(+0.23%) |
Nov 17, 2021 | 38.39 | 38.49 | 37.51 | 38.49 | 27,903 | +0.14(+0.37%) |
Nov 16, 2021 | 38.77 | 38.77 | 38.35 | 38.35 | 25,454 | -0.50(-1.29%) |
Nov 15, 2021 | 38.54 | 38.85 | 38.35 | 38.85 | 49,723 | +0.34(+0.88%) |
Nov 12, 2021 | 38.65 | 38.65 | 38.42 | 38.51 | 42,557 | +0.02(+0.05%) |
Nov 11, 2021 | 38.58 | 38.58 | 38.26 | 38.49 | 22,733 | -0.01(-0.03%) |
Nov 10, 2021 | 38.57 | 38.47 | 38.50 | 19,156 | -0.07(-0.18%) | |
Nov 09, 2021 | 38.59 | 38.59 | 38.40 | 38.57 | 14,494 | +0.12(+0.30%) |
Nov 08, 2021 | 38.78 | 38.78 | 38.28 | 38.45 | 36,138 | -0.05(-0.12%) |
Nov 05, 2021 | 38.57 | 38.94 | 38.42 | 38.50 | 20,368 | +0.26(+0.68%) |
Nov 04, 2021 | 38.71 | 38.81 | 38.10 | 38.24 | 20,147 | -0.36(-0.93%) |
Nov 03, 2021 | 38.66 | 38.67 | 38.50 | 38.60 | 31,986 | +0.13(+0.33%) |
Nov 02, 2021 | 38.30 | 38.66 | 38.30 | 38.47 | 16,127 | +0.26(+0.69%) |
Nov 01, 2021 | 38.32 | 37.92 | 37.50 | 38.21 | 58,842 | +0.04(+0.10%) |
Oct 29, 2021 | 38.18 | 38.34 | 37.92 | 38.17 | 80,170 | +0.00(+0.01%) |
Oct 28, 2021 | 37.68 | 38.21 | 37.68 | 38.17 | 26,331 | +0.69(+1.83%) |
Oct 27, 2021 | 37.59 | 37.70 | 37.48 | 37.48 | 11,073 | -0.17(-0.44%) |
Oct 26, 2021 | 37.77 | 37.79 | 37.65 | 39,832 | +0.03(+0.08%) | |
Oct 25, 2021 | 37.65 | 37.74 | 37.35 | 37.62 | 20,452 | +0.08(+0.21%) |
Oct 22, 2021 | 37.42 | 37.67 | 37.35 | 37.54 | 20,726 | +0.27(+0.71%) |
Oct 21, 2021 | 37.34 | 37.38 | 37.13 | 37.27 | 17,547 | -0.02(-0.05%) |
Oct 20, 2021 | 37.07 | 37.29 | 36.95 | 37.29 | 15,825 | +0.34(+0.93%) |
Oct 19, 2021 | 37.39 | 37.39 | 36.95 | 36.95 | 31,731 | -0.34(-0.91%) |
Oct 18, 2021 | 36.88 | 37.36 | 36.56 | 37.29 | 24,307 | +0.24(+0.65%) |
Oct 15, 2021 | 37.39 | 37.50 | 36.94 | 37.05 | 103,079 | -0.17(-0.46%) |
Oct 14, 2021 | 36.97 | 37.22 | 36.94 | 37.22 | 12,506 | +0.51(+1.39%) |
Oct 13, 2021 | 36.54 | 36.73 | 36.20 | 36.71 | 12,819 | +0.26(+0.72%) |
Oct 12, 2021 | 36.06 | 36.53 | 36.02 | 36.45 | 20,111 | +0.48(+1.32%) |
Oct 11, 2021 | 35.79 | 35.98 | 35.70 | 35.97 | 14,352 | +0.12(+0.32%) |
Oct 08, 2021 | 35.96 | 36.15 | 35.83 | 35.86 | 28,219 | -0.22(-0.62%) |
Oct 07, 2021 | 36.23 | 36.39 | 36.00 | 36.08 | 18,902 | +0.08(+0.22%) |
Oct 06, 2021 | 35.62 | 36.03 | 34.97 | 36.00 | 23,722 | +0.34(+0.95%) |
Oct 05, 2021 | 35.63 | 35.82 | 35.62 | 35.66 | 10,029 | -0.17(-0.47%) |
Oct 04, 2021 | 35.74 | 35.96 | 35.59 | 35.83 | 12,674 | +0.03(+0.08%) |
Oct 01, 2021 | 35.57 | 35.98 | 35.35 | 35.80 | 14,133 | +0.51(+1.45%) |
Sep 30, 2021 | 36.15 | 36.15 | 35.29 | 35.29 | 13,545 | -0.65(-1.81%) |
Sep 29, 2021 | 35.84 | 36.05 | 35.84 | 35.94 | 137,802 | +0.31(+0.87%) |
Sep 28, 2021 | 35.62 | 35.73 | 35.24 | 35.63 | 11,267 | -0.14(-0.39%) |
Sep 27, 2021 | 36.33 | 36.55 | 35.73 | 35.77 | 8,808 | -0.52(-1.43%) |
Sep 24, 2021 | 36.50 | 36.64 | 36.24 | 36.29 | 12,415 | -0.29(-0.80%) |
Sep 23, 2021 | 36.68 | 36.83 | 36.58 | 36.58 | 10,430 | +0.10(+0.28%) |
Sep 22, 2021 | 36.41 | 36.60 | 36.41 | 36.48 | 10,065 | +0.28(+0.77%) |
Sep 21, 2021 | 36.21 | 36.62 | 36.19 | 36.20 | 10,183 | +0.15(+0.42%) |
Sep 20, 2021 | 35.77 | 36.15 | 35.54 | 36.05 | 24,056 | -0.02(-0.06%) |
Sep 17, 2021 | 36.47 | 36.49 | 36.01 | 36.07 | 13,435 | -0.48(-1.31%) |
Sep 16, 2021 | 36.63 | 36.73 | 36.34 | 36.55 | 16,454 | -0.03(-0.08%) |
Sep 15, 2021 | 36.66 | 36.85 | 36.50 | 36.58 | 16,665 | -0.01(-0.03%) |
Sep 14, 2021 | 36.85 | 36.85 | 36.37 | 36.59 | 16,886 | -0.15(-0.41%) |
Sep 13, 2021 | 36.69 | 37.03 | 36.62 | 36.74 | 15,548 | +0.39(+1.07%) |
Sep 10, 2021 | 36.80 | 36.80 | 36.35 | 36.35 | 45,885 | -0.42(-1.14%) |
Sep 09, 2021 | 37.37 | 37.37 | 36.77 | 36.77 | 15,835 | -0.63(-1.68%) |
Sep 08, 2021 | 37.10 | 37.54 | 36.91 | 37.40 | 23,373 | +0.29(+0.78%) |
Sep 07, 2021 | 37.81 | 37.81 | 36.85 | 37.11 | 68,553 | -0.61(-1.62%) |
Sep 03, 2021 | 37.82 | 37.82 | 37.31 | 37.72 | 19,544 | -0.08(-0.21%) |
Sep 02, 2021 | 37.69 | 37.80 | 37.39 | 37.80 | 69,169 | +0.28(+0.75%) |