Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.18 | 36.33 | 35.12 | 35.16 | 495,088 | -1.23(-3.38%) |
Nov 29, 2021 | 36.10 | 36.50 | 35.80 | 36.39 | 374,678 | +0.52(+1.44%) |
Nov 26, 2021 | 36.53 | 36.55 | 35.74 | 35.87 | 164,359 | -1.05(-2.83%) |
Nov 24, 2021 | 37.15 | 37.15 | 36.61 | 36.92 | 373,960 | -0.18(-0.47%) |
Nov 23, 2021 | 37.00 | 37.34 | 36.81 | 37.10 | 252,670 | +0.09(+0.25%) |
Nov 22, 2021 | 36.39 | 37.20 | 36.26 | 37.00 | 269,522 | +0.71(+1.96%) |
Nov 19, 2021 | 36.07 | 36.40 | 35.95 | 36.29 | 417,535 | +0.25(+0.69%) |
Nov 18, 2021 | 36.78 | 36.09 | 35.90 | 36.04 | 315,743 | -0.59(-1.60%) |
Nov 17, 2021 | 36.75 | 36.75 | 36.19 | 36.63 | 289,116 | -0.10(-0.27%) |
Nov 16, 2021 | 37.26 | 37.36 | 36.57 | 36.73 | 319,353 | -0.49(-1.31%) |
Nov 15, 2021 | 36.88 | 37.23 | 36.77 | 37.22 | 262,850 | +0.55(+1.50%) |
Nov 12, 2021 | 36.73 | 36.88 | 36.47 | 36.67 | 256,820 | -0.17(-0.47%) |
Nov 11, 2021 | 37.22 | 37.22 | 36.67 | 36.84 | 317,008 | -0.47(-1.25%) |
Nov 10, 2021 | 37.01 | 37.31 | 267,488 | +0.44(+1.19%) | ||
Nov 09, 2021 | 36.83 | 37.03 | 36.59 | 36.87 | 272,841 | +0.07(+0.20%) |
Nov 08, 2021 | 37.95 | 38.08 | 36.47 | 36.80 | 347,965 | -1.12(-2.95%) |
Nov 05, 2021 | 37.97 | 38.24 | 37.63 | 37.92 | 273,896 | +0.17(+0.44%) |
Nov 04, 2021 | 38.16 | 38.48 | 37.14 | 37.75 | 439,317 | -0.40(-1.06%) |
Nov 03, 2021 | 37.37 | 38.22 | 37.32 | 38.15 | 390,530 | +0.81(+2.16%) |
Nov 02, 2021 | 37.90 | 37.90 | 37.25 | 37.35 | 456,012 | -0.48(-1.26%) |
Nov 01, 2021 | 37.31 | 38.02 | 37.48 | 37.82 | 489,670 | +0.61(+1.63%) |
Oct 29, 2021 | 37.20 | 37.52 | 36.99 | 37.22 | 542,063 | -0.13(-0.34%) |
Oct 28, 2021 | 37.32 | 37.63 | 37.13 | 37.35 | 263,701 | +0.02(+0.05%) |
Oct 27, 2021 | 37.51 | 37.66 | 37.14 | 37.33 | 432,274 | +0.01(+0.02%) |
Oct 26, 2021 | 37.71 | 37.28 | 37.32 | 314,183 | -0.29(-0.78%) | |
Oct 25, 2021 | 38.04 | 38.04 | 37.47 | 37.61 | 547,647 | -0.55(-1.44%) |
Oct 22, 2021 | 37.97 | 38.25 | 37.70 | 38.16 | 205,311 | +0.20(+0.53%) |
Oct 21, 2021 | 38.42 | 38.45 | 37.93 | 37.96 | 261,562 | -0.50(-1.31%) |
Oct 20, 2021 | 38.02 | 38.67 | 38.00 | 38.47 | 399,485 | +0.48(+1.26%) |
Oct 19, 2021 | 38.00 | 38.04 | 37.48 | 37.99 | 271,809 | +0.26(+0.68%) |
Oct 18, 2021 | 38.72 | 38.72 | 37.62 | 37.73 | 610,705 | -1.21(-3.11%) |
Oct 15, 2021 | 38.00 | 38.96 | 37.86 | 38.94 | 3,873,424 | +1.18(+3.13%) |
Oct 14, 2021 | 36.84 | 37.78 | 36.78 | 37.76 | 810,347 | +1.04(+2.82%) |
Oct 13, 2021 | 36.37 | 36.85 | 36.08 | 36.72 | 593,802 | +0.31(+0.86%) |
Oct 12, 2021 | 35.98 | 36.57 | 35.84 | 36.41 | 690,247 | +0.39(+1.10%) |
Oct 11, 2021 | 37.02 | 37.04 | 35.80 | 36.02 | 1,092,376 | -1.24(-3.33%) |
Oct 08, 2021 | 37.42 | 37.54 | 37.03 | 37.25 | 434,002 | -0.38(-1.00%) |
Oct 07, 2021 | 38.07 | 38.36 | 37.58 | 37.63 | 469,127 | -0.39(-1.04%) |
Oct 06, 2021 | 37.93 | 38.04 | 36.95 | 38.03 | 593,412 | -0.20(-0.53%) |
Oct 05, 2021 | 38.50 | 38.55 | 37.97 | 38.23 | 647,283 | -0.24(-0.62%) |
Oct 04, 2021 | 37.73 | 38.61 | 37.35 | 38.47 | 320,770 | +0.72(+1.92%) |
Oct 01, 2021 | 37.65 | 38.00 | 36.98 | 37.74 | 425,983 | +0.28(+0.73%) |
Sep 30, 2021 | 38.37 | 38.43 | 37.45 | 37.47 | 401,497 | -0.75(-1.97%) |
Sep 29, 2021 | 38.02 | 38.44 | 37.86 | 38.22 | 318,055 | +0.29(+0.77%) |
Sep 28, 2021 | 38.03 | 38.13 | 37.59 | 37.92 | 353,818 | -0.09(-0.24%) |
Sep 27, 2021 | 37.88 | 38.65 | 37.66 | 38.02 | 472,667 | +0.27(+0.70%) |
Sep 24, 2021 | 37.56 | 37.87 | 37.39 | 37.75 | 314,059 | +0.25(+0.66%) |
Sep 23, 2021 | 37.68 | 38.02 | 37.29 | 37.50 | 346,856 | -0.12(-0.32%) |
Sep 22, 2021 | 37.53 | 37.84 | 37.15 | 37.62 | 470,594 | +0.17(+0.47%) |
Sep 21, 2021 | 37.47 | 37.70 | 37.42 | 37.45 | 470,752 | -0.03(-0.07%) |
Sep 20, 2021 | 37.56 | 37.72 | 37.07 | 37.48 | 781,499 | -0.28(-0.75%) |
Sep 17, 2021 | 37.97 | 38.25 | 37.65 | 37.76 | 1,485,845 | -0.17(-0.46%) |
Sep 16, 2021 | 38.36 | 38.50 | 37.89 | 37.93 | 388,461 | -0.40(-1.05%) |
Sep 15, 2021 | 37.87 | 38.37 | 37.59 | 38.34 | 597,546 | +0.47(+1.24%) |
Sep 14, 2021 | 37.84 | 37.92 | 37.36 | 37.87 | 1,612,747 | +0.18(+0.49%) |
Sep 13, 2021 | 38.45 | 38.45 | 37.59 | 37.69 | 312,696 | -0.46(-1.20%) |
Sep 10, 2021 | 39.11 | 39.43 | 38.13 | 38.14 | 354,467 | -1.06(-2.71%) |
Sep 09, 2021 | 39.29 | 39.80 | 39.18 | 39.21 | 401,447 | -0.19(-0.49%) |
Sep 08, 2021 | 38.45 | 39.58 | 38.41 | 39.40 | 471,886 | +0.90(+2.34%) |
Sep 07, 2021 | 39.48 | 39.50 | 38.49 | 38.50 | 372,002 | -1.01(-2.55%) |
Sep 03, 2021 | 40.27 | 40.27 | 39.51 | 39.51 | 228,013 | -0.83(-2.05%) |
Sep 02, 2021 | 40.28 | 40.48 | 40.10 | 40.34 | 261,303 | +0.15(+0.37%) |