Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 35.09 | 35.42 | 34.68 | 34.99 | 18,776 | -0.07(-0.21%) |
Nov 29, 2021 | 35.30 | 35.30 | 34.84 | 35.07 | 10,195 | +0.30(+0.85%) |
Nov 26, 2021 | 34.89 | 34.96 | 34.37 | 34.77 | 21,435 | -1.00(-2.79%) |
Nov 24, 2021 | 35.65 | 35.84 | 35.51 | 35.77 | 34,793 | +0.15(+0.41%) |
Nov 23, 2021 | 35.75 | 35.75 | 35.39 | 35.62 | 9,898 | -0.17(-0.49%) |
Nov 22, 2021 | 36.00 | 36.00 | 35.70 | 35.79 | 31,284 | -0.23(-0.65%) |
Nov 19, 2021 | 36.19 | 36.21 | 35.96 | 36.03 | 11,121 | -0.03(-0.09%) |
Nov 18, 2021 | 36.30 | 36.06 | 36.06 | 36.06 | 7,137 | -0.46(-1.25%) |
Nov 17, 2021 | 36.73 | 36.73 | 36.48 | 36.52 | 4,286 | -0.13(-0.35%) |
Nov 16, 2021 | 36.88 | 37.12 | 36.58 | 36.65 | 9,671 | -0.57(-1.54%) |
Nov 15, 2021 | 37.32 | 37.39 | 37.07 | 37.22 | 3,503 | -0.16(-0.43%) |
Nov 12, 2021 | 37.33 | 37.44 | 37.31 | 37.38 | 3,669 | +0.06(+0.17%) |
Nov 11, 2021 | 37.19 | 37.40 | 37.19 | 37.32 | 2,646 | +0.61(+1.67%) |
Nov 10, 2021 | 37.09 | 36.62 | 36.71 | 6,978 | -0.14(-0.39%) | |
Nov 09, 2021 | 36.97 | 36.97 | 36.72 | 36.85 | 3,755 | +0.05(+0.14%) |
Nov 08, 2021 | 36.83 | 36.83 | 36.61 | 36.80 | 3,817 | +0.33(+0.91%) |
Nov 05, 2021 | 36.65 | 36.65 | 36.30 | 36.46 | 7,170 | -0.01(-0.04%) |
Nov 04, 2021 | 36.42 | 36.70 | 36.25 | 36.48 | 12,260 | -0.07(-0.19%) |
Nov 03, 2021 | 36.12 | 36.68 | 36.11 | 36.55 | 7,883 | +0.54(+1.50%) |
Nov 02, 2021 | 36.08 | 36.34 | 36.00 | 36.01 | 13,604 | -0.66(-1.81%) |
Nov 01, 2021 | 36.21 | 36.75 | 36.41 | 36.67 | 9,871 | +0.27(+0.73%) |
Oct 29, 2021 | 36.52 | 36.57 | 36.30 | 36.41 | 8,905 | -0.23(-0.63%) |
Oct 28, 2021 | 36.55 | 36.68 | 36.40 | 36.64 | 8,244 | -0.23(-0.63%) |
Oct 27, 2021 | 36.96 | 37.10 | 36.87 | 36.87 | 3,330 | -0.17(-0.47%) |
Oct 26, 2021 | 37.29 | 37.04 | 37.04 | 5,320 | -0.39(-1.03%) | |
Oct 25, 2021 | 37.29 | 37.54 | 37.28 | 37.43 | 6,596 | +0.30(+0.80%) |
Oct 22, 2021 | 37.06 | 37.23 | 36.81 | 37.13 | 12,439 | +0.03(+0.07%) |
Oct 21, 2021 | 37.26 | 37.26 | 37.03 | 37.11 | 5,299 | -0.59(-1.56%) |
Oct 20, 2021 | 37.54 | 37.84 | 37.54 | 37.69 | 4,604 | +0.12(+0.33%) |
Oct 19, 2021 | 37.64 | 37.67 | 37.53 | 37.57 | 8,420 | +0.12(+0.32%) |
Oct 18, 2021 | 37.42 | 37.64 | 37.42 | 37.45 | 5,477 | +0.02(+0.05%) |
Oct 15, 2021 | 37.31 | 37.57 | 37.30 | 37.43 | 12,953 | +0.30(+0.82%) |
Oct 14, 2021 | 37.19 | 37.19 | 37.03 | 37.13 | 13,238 | -0.07(-0.20%) |
Oct 13, 2021 | 37.17 | 37.30 | 37.00 | 37.20 | 8,872 | +0.03(+0.09%) |
Oct 12, 2021 | 37.19 | 37.32 | 37.09 | 37.17 | 5,262 | -0.13(-0.36%) |
Oct 11, 2021 | 37.34 | 37.67 | 37.30 | 37.30 | 39,151 | -0.11(-0.28%) |
Oct 08, 2021 | 37.45 | 37.50 | 37.30 | 37.41 | 11,911 | -0.19(-0.49%) |
Oct 07, 2021 | 37.68 | 37.68 | 37.47 | 37.59 | 3,999 | +0.71(+1.93%) |
Oct 06, 2021 | 36.65 | 36.88 | 36.61 | 36.88 | 49,292 | -0.22(-0.58%) |
Oct 05, 2021 | 37.14 | 37.36 | 37.10 | 37.10 | 15,123 | +0.27(+0.72%) |
Oct 04, 2021 | 37.44 | 37.44 | 36.67 | 36.83 | 8,601 | -0.71(-1.88%) |
Oct 01, 2021 | 37.33 | 37.57 | 37.28 | 37.54 | 9,916 | +0.14(+0.38%) |
Sep 30, 2021 | 37.82 | 37.91 | 37.40 | 37.40 | 7,008 | +0.32(+0.86%) |
Sep 29, 2021 | 37.31 | 37.45 | 37.08 | 37.08 | 30,556 | -0.42(-1.11%) |
Sep 28, 2021 | 38.26 | 38.26 | 37.34 | 37.49 | 105,929 | -0.53(-1.39%) |
Sep 27, 2021 | 38.09 | 38.10 | 37.88 | 38.02 | 5,405 | -0.03(-0.07%) |
Sep 24, 2021 | 37.94 | 38.11 | 37.94 | 38.05 | 7,657 | -0.29(-0.76%) |
Sep 23, 2021 | 38.34 | 38.51 | 38.23 | 38.34 | 34,688 | +0.26(+0.68%) |
Sep 22, 2021 | 38.21 | 38.31 | 38.01 | 38.08 | 4,812 | +0.39(+1.03%) |
Sep 21, 2021 | 37.61 | 37.83 | 37.41 | 37.70 | 84,732 | +0.43(+1.14%) |
Sep 20, 2021 | 37.57 | 37.59 | 37.03 | 37.27 | 31,931 | -1.21(-3.14%) |
Sep 17, 2021 | 38.52 | 38.56 | 38.31 | 38.48 | 5,256 | +0.00(+0.01%) |
Sep 16, 2021 | 38.77 | 38.77 | 38.33 | 38.48 | 36,395 | -0.80(-2.03%) |
Sep 15, 2021 | 39.13 | 39.34 | 39.08 | 39.28 | 8,974 | +0.10(+0.25%) |
Sep 14, 2021 | 39.47 | 39.47 | 39.16 | 39.18 | 4,540 | -0.33(-0.84%) |
Sep 13, 2021 | 39.45 | 39.65 | 39.41 | 39.51 | 39,992 | +0.50(+1.29%) |
Sep 10, 2021 | 39.36 | 39.37 | 38.96 | 39.01 | 5,195 | +0.03(+0.07%) |
Sep 09, 2021 | 38.84 | 39.05 | 38.72 | 38.98 | 19,245 | +0.37(+0.95%) |
Sep 08, 2021 | 38.96 | 38.96 | 38.61 | 38.61 | 5,310 | -0.84(-2.13%) |
Sep 07, 2021 | 39.45 | 39.60 | 39.44 | 39.45 | 8,493 | -0.09(-0.22%) |
Sep 03, 2021 | 39.45 | 39.62 | 39.44 | 39.54 | 15,349 | +0.14(+0.36%) |
Sep 02, 2021 | 39.61 | 39.68 | 39.31 | 39.40 | 17,621 | -0.09(-0.22%) |