Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.98 | 36.99 | 36.98 | 36.95 | 1,187 | -0.46(-1.23%) |
Nov 29, 2021 | 37.43 | 37.45 | 37.35 | 37.41 | 1,652 | +0.21(+0.56%) |
Nov 26, 2021 | 37.50 | 37.53 | 37.17 | 37.20 | 2,470 | -0.85(-2.23%) |
Nov 25, 2021 | 37.86 | 38.12 | 37.86 | 38.05 | 756 | +0.04(+0.11%) |
Nov 24, 2021 | 38.01 | 38.01 | 38.01 | 38.01 | 411 | -0.28(-0.73%) |
Nov 23, 2021 | 38.57 | 38.57 | 38.29 | 38.29 | 1,730 | -0.17(-0.44%) |
Nov 22, 2021 | 38.35 | 38.50 | 38.35 | 38.46 | 4,877 | +0.23(+0.60%) |
Nov 19, 2021 | 38.23 | 38.23 | 38.23 | 38.23 | 122 | +0.15(+0.39%) |
Nov 18, 2021 | 38.18 | 38.18 | 38.08 | 38.08 | 729 | -0.05(-0.13%) |
Nov 17, 2021 | 38.17 | 38.17 | 38.13 | 38.13 | 1,121 | -0.22(-0.57%) |
Nov 16, 2021 | 38.21 | 38.39 | 38.21 | 38.35 | 2,059 | -0.03(-0.08%) |
Nov 15, 2021 | 38.48 | 38.48 | 38.38 | 38.38 | 1,031 | +0.00(+0.00%) |
Nov 12, 2021 | 38.25 | 38.39 | 38.25 | 38.38 | 1,195 | +0.38(+1.00%) |
Nov 11, 2021 | 38.05 | 38.15 | 38.00 | 38.00 | 3,958 | +0.01(+0.03%) |
Nov 09, 2021 | 38.14 | 38.14 | 37.99 | 37.99 | 1,052 | -0.26(-0.68%) |
Nov 08, 2021 | 38.25 | 38.25 | 38.19 | 38.25 | 889 | +0.04(+0.10%) |
Nov 05, 2021 | 38.18 | 38.21 | 38.18 | 38.21 | 858 | +0.06(+0.16%) |
Nov 04, 2021 | 38.06 | 38.19 | 37.98 | 38.15 | 1,791 | +0.38(+1.01%) |
Nov 03, 2021 | 37.75 | 37.77 | 37.75 | 37.77 | 772 | -0.08(-0.21%) |
Nov 02, 2021 | 37.81 | 37.88 | 37.77 | 37.85 | 1,303 | +0.08(+0.21%) |
Nov 01, 2021 | 37.70 | 37.77 | 37.67 | 37.77 | 4,064 | +0.33(+0.88%) |
Oct 29, 2021 | 37.33 | 37.54 | 37.33 | 37.44 | 1,215 | -0.13(-0.35%) |
Oct 28, 2021 | 37.53 | 37.57 | 37.43 | 37.57 | 1,608 | +0.07(+0.19%) |
Oct 27, 2021 | 37.70 | 37.70 | 37.38 | 37.50 | 2,863 | -0.23(-0.61%) |
Oct 26, 2021 | 37.86 | 37.73 | 37.73 | 3,645 | +0.00(+0.00%) | |
Oct 25, 2021 | 37.58 | 37.74 | 37.52 | 37.73 | 1,239 | +0.25(+0.67%) |
Oct 22, 2021 | 37.42 | 37.55 | 37.42 | 37.48 | 6,463 | +0.11(+0.29%) |
Oct 21, 2021 | 37.29 | 37.37 | 37.25 | 37.37 | 2,187 | -0.24(-0.64%) |
Oct 20, 2021 | 37.71 | 37.74 | 37.60 | 37.61 | 1,499 | -0.13(-0.34%) |
Oct 19, 2021 | 37.70 | 37.79 | 37.70 | 37.74 | 878 | +0.32(+0.86%) |
Oct 18, 2021 | 37.40 | 37.42 | 37.40 | 37.42 | 1,073 | -0.20(-0.53%) |
Oct 15, 2021 | 37.62 | 37.62 | 37.62 | 37.62 | 164 | +0.37(+0.99%) |
Oct 14, 2021 | 37.20 | 37.26 | 37.14 | 37.25 | 4,805 | +0.14(+0.38%) |
Oct 13, 2021 | 36.86 | 37.12 | 36.86 | 37.11 | 3,104 | +0.02(+0.05%) |
Oct 12, 2021 | 37.05 | 37.17 | 37.01 | 37.09 | 6,393 | -0.09(-0.24%) |
Oct 08, 2021 | 37.18 | 37.18 | 37.18 | 0 | -0.42(-1.12%) | |
Oct 07, 2021 | 37.56 | 37.69 | 37.56 | 37.60 | 5,483 | +0.46(+1.24%) |
Oct 06, 2021 | 37.02 | 37.14 | 37.02 | 37.14 | 947 | -0.60(-1.59%) |
Oct 05, 2021 | 37.74 | 37.74 | 37.74 | 37.74 | 286 | +0.34(+0.91%) |
Oct 04, 2021 | 37.90 | 37.90 | 37.37 | 37.40 | 2,339 | -0.95(-2.48%) |
Oct 01, 2021 | 38.42 | 38.42 | 38.25 | 38.35 | 2,301 | -0.31(-0.80%) |
Sep 30, 2021 | 38.66 | 38.66 | 38.66 | 38.66 | 168 | -0.34(-0.87%) |
Sep 29, 2021 | 39.07 | 39.07 | 39.00 | 39.00 | 1,393 | -0.04(-0.10%) |
Sep 28, 2021 | 39.04 | 39.04 | 39.04 | 39.04 | 1,083 | -0.66(-1.66%) |
Sep 27, 2021 | 39.73 | 39.80 | 39.70 | 39.70 | 1,370 | -0.35(-0.87%) |
Sep 23, 2021 | 40.05 | 40.05 | 40.05 | 90 | -0.13(-0.32%) | |
Sep 22, 2021 | 40.21 | 40.21 | 40.01 | 40.18 | 1,253 | -0.17(-0.42%) |
Sep 21, 2021 | 40.30 | 40.38 | 40.30 | 40.35 | 2,886 | +0.50(+1.25%) |
Sep 20, 2021 | 39.85 | 39.97 | 39.77 | 39.85 | 11,481 | -0.64(-1.58%) |
Sep 17, 2021 | 40.40 | 40.52 | 40.37 | 40.49 | 8,889 | -0.01(-0.02%) |
Sep 16, 2021 | 40.42 | 40.50 | 40.42 | 40.50 | 8,780 | -0.15(-0.37%) |
Sep 15, 2021 | 40.65 | 40.65 | 40.50 | 40.65 | 3,595 | +0.06(+0.15%) |
Sep 14, 2021 | 40.66 | 40.66 | 40.59 | 40.59 | 533 | -0.09(-0.22%) |
Sep 13, 2021 | 40.68 | 40.75 | 40.68 | 40.68 | 1,601 | +0.20(+0.49%) |
Sep 10, 2021 | 40.40 | 40.48 | 40.39 | 40.48 | 1,017 | +0.18(+0.45%) |
Sep 09, 2021 | 40.37 | 40.37 | 40.18 | 40.30 | 1,514 | -0.06(-0.15%) |
Sep 08, 2021 | 40.49 | 40.49 | 40.33 | 40.36 | 3,166 | -0.13(-0.32%) |
Sep 07, 2021 | 40.07 | 40.49 | 40.07 | 40.49 | 2,737 | +0.59(+1.48%) |
Sep 03, 2021 | 39.90 | 39.90 | 39.90 | 0 | +0.50(+1.27%) | |
Sep 02, 2021 | 39.40 | 39.40 | 39.40 | 39.40 | 378 | -0.05(-0.13%) |