Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.20 | 36.35 | 35.13 | 35.18 | 494,855 | -1.23(-3.38%) |
Nov 29, 2021 | 36.11 | 36.52 | 35.82 | 36.41 | 374,502 | +0.52(+1.44%) |
Nov 26, 2021 | 36.55 | 36.56 | 35.75 | 35.89 | 164,282 | -1.05(-2.83%) |
Nov 24, 2021 | 37.17 | 37.17 | 36.62 | 36.94 | 373,785 | -0.18(-0.47%) |
Nov 23, 2021 | 37.02 | 37.35 | 36.83 | 37.11 | 252,551 | +0.09(+0.25%) |
Nov 22, 2021 | 36.41 | 37.22 | 36.28 | 37.02 | 269,396 | +0.71(+1.96%) |
Nov 19, 2021 | 36.09 | 36.42 | 35.97 | 36.31 | 417,339 | +0.25(+0.69%) |
Nov 18, 2021 | 36.79 | 36.11 | 35.91 | 36.06 | 315,595 | -0.59(-1.60%) |
Nov 17, 2021 | 36.77 | 36.77 | 36.21 | 36.65 | 288,980 | -0.10(-0.27%) |
Nov 16, 2021 | 37.28 | 37.38 | 36.58 | 36.75 | 319,202 | -0.49(-1.31%) |
Nov 15, 2021 | 36.90 | 37.24 | 36.79 | 37.24 | 262,726 | +0.55(+1.50%) |
Nov 12, 2021 | 36.75 | 36.90 | 36.49 | 36.68 | 256,699 | -0.17(-0.47%) |
Nov 11, 2021 | 37.24 | 37.24 | 36.68 | 36.86 | 316,859 | -0.47(-1.25%) |
Nov 10, 2021 | 37.02 | 37.33 | 267,362 | +0.44(+1.19%) | ||
Nov 09, 2021 | 36.85 | 37.04 | 36.61 | 36.89 | 272,713 | +0.07(+0.20%) |
Nov 08, 2021 | 37.97 | 38.10 | 36.49 | 36.81 | 347,801 | -1.12(-2.95%) |
Nov 05, 2021 | 37.99 | 38.25 | 37.65 | 37.93 | 273,767 | +0.17(+0.44%) |
Nov 04, 2021 | 38.18 | 38.50 | 37.16 | 37.77 | 439,110 | -0.40(-1.06%) |
Nov 03, 2021 | 37.39 | 38.24 | 37.34 | 38.17 | 390,347 | +0.81(+2.16%) |
Nov 02, 2021 | 37.91 | 37.91 | 37.26 | 37.36 | 455,797 | -0.48(-1.26%) |
Nov 01, 2021 | 37.33 | 38.03 | 37.50 | 37.84 | 489,440 | +0.61(+1.63%) |
Oct 29, 2021 | 37.22 | 37.54 | 37.01 | 37.24 | 541,808 | -0.13(-0.34%) |
Oct 28, 2021 | 37.34 | 37.65 | 37.14 | 37.36 | 263,577 | +0.02(+0.05%) |
Oct 27, 2021 | 37.53 | 37.68 | 37.15 | 37.35 | 432,070 | +0.01(+0.02%) |
Oct 26, 2021 | 37.73 | 37.30 | 37.34 | 314,035 | -0.29(-0.78%) | |
Oct 25, 2021 | 38.06 | 38.06 | 37.48 | 37.63 | 547,389 | -0.55(-1.44%) |
Oct 22, 2021 | 37.99 | 38.27 | 37.72 | 38.18 | 205,215 | +0.20(+0.53%) |
Oct 21, 2021 | 38.44 | 38.47 | 37.95 | 37.98 | 261,439 | -0.50(-1.31%) |
Oct 20, 2021 | 38.03 | 38.69 | 38.02 | 38.48 | 399,297 | +0.48(+1.26%) |
Oct 19, 2021 | 38.02 | 38.06 | 37.50 | 38.01 | 271,681 | +0.26(+0.68%) |
Oct 18, 2021 | 38.74 | 38.74 | 37.64 | 37.75 | 610,417 | -1.21(-3.11%) |
Oct 15, 2021 | 38.02 | 38.98 | 37.88 | 38.96 | 3,871,602 | +1.18(+3.13%) |
Oct 14, 2021 | 36.86 | 37.80 | 36.79 | 37.78 | 809,966 | +1.04(+2.82%) |
Oct 13, 2021 | 36.39 | 36.87 | 36.10 | 36.74 | 593,523 | +0.31(+0.86%) |
Oct 12, 2021 | 36.00 | 36.58 | 35.86 | 36.43 | 689,923 | +0.39(+1.10%) |
Oct 11, 2021 | 37.03 | 37.06 | 35.82 | 36.03 | 1,091,862 | -1.24(-3.33%) |
Oct 08, 2021 | 37.44 | 37.56 | 37.05 | 37.27 | 433,798 | -0.38(-1.00%) |
Oct 07, 2021 | 38.09 | 38.37 | 37.59 | 37.65 | 468,907 | -0.39(-1.04%) |
Oct 06, 2021 | 37.95 | 38.06 | 36.97 | 38.04 | 593,133 | -0.20(-0.53%) |
Oct 05, 2021 | 38.52 | 38.57 | 37.99 | 38.25 | 646,979 | -0.24(-0.62%) |
Oct 04, 2021 | 37.75 | 38.63 | 37.36 | 38.48 | 320,620 | +0.73(+1.92%) |
Oct 01, 2021 | 37.67 | 38.02 | 37.00 | 37.76 | 425,783 | +0.28(+0.73%) |
Sep 30, 2021 | 38.38 | 38.45 | 37.47 | 37.48 | 401,308 | -0.75(-1.97%) |
Sep 29, 2021 | 38.03 | 38.46 | 37.88 | 38.24 | 317,905 | +0.29(+0.77%) |
Sep 28, 2021 | 38.05 | 38.14 | 37.60 | 37.94 | 353,652 | -0.09(-0.24%) |
Sep 27, 2021 | 37.90 | 38.67 | 37.68 | 38.03 | 472,445 | +0.27(+0.71%) |
Sep 24, 2021 | 37.58 | 37.88 | 37.41 | 37.77 | 313,912 | +0.25(+0.66%) |
Sep 23, 2021 | 37.69 | 38.03 | 37.31 | 37.52 | 346,693 | -0.12(-0.32%) |
Sep 22, 2021 | 37.55 | 37.86 | 37.17 | 37.64 | 470,373 | +0.17(+0.47%) |
Sep 21, 2021 | 37.48 | 37.72 | 37.44 | 37.47 | 470,531 | -0.03(-0.07%) |
Sep 20, 2021 | 37.58 | 37.74 | 37.09 | 37.49 | 781,132 | -0.28(-0.75%) |
Sep 17, 2021 | 37.99 | 38.26 | 37.67 | 37.78 | 1,485,146 | -0.17(-0.46%) |
Sep 16, 2021 | 38.37 | 38.52 | 37.91 | 37.95 | 388,278 | -0.40(-1.05%) |
Sep 15, 2021 | 37.89 | 38.39 | 37.61 | 38.36 | 597,265 | +0.47(+1.24%) |
Sep 14, 2021 | 37.86 | 37.94 | 37.38 | 37.89 | 1,611,988 | +0.18(+0.49%) |
Sep 13, 2021 | 38.47 | 38.47 | 37.61 | 37.70 | 312,549 | -0.46(-1.20%) |
Sep 10, 2021 | 39.13 | 39.45 | 38.14 | 38.16 | 354,300 | -1.06(-2.71%) |
Sep 09, 2021 | 39.31 | 39.82 | 39.20 | 39.23 | 401,258 | -0.19(-0.49%) |
Sep 08, 2021 | 38.47 | 39.59 | 38.43 | 39.42 | 471,664 | +0.90(+2.34%) |
Sep 07, 2021 | 39.49 | 39.52 | 38.51 | 38.52 | 371,827 | -1.01(-2.55%) |
Sep 03, 2021 | 40.29 | 40.29 | 39.53 | 39.53 | 227,905 | -0.83(-2.05%) |
Sep 02, 2021 | 40.30 | 40.50 | 40.12 | 40.36 | 261,180 | +0.15(+0.37%) |