Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 36.60 | 36.81 | 35.46 | 36.53 | 133,773 | -0.76(-2.04%) |
Nov 29, 2021 | 36.79 | 37.50 | 36.56 | 37.29 | 8,150 | +0.79(+2.16%) |
Nov 26, 2021 | 37.27 | 37.27 | 36.44 | 36.50 | 24,116 | -1.62(-4.25%) |
Nov 24, 2021 | 38.00 | 38.35 | 37.01 | 38.12 | 41,081 | -1.69(-4.25%) |
Nov 23, 2021 | 39.18 | 39.81 | 39.09 | 39.81 | 5,393 | -0.18(-0.45%) |
Nov 22, 2021 | 40.14 | 40.26 | 39.69 | 39.99 | 31,452 | -0.28(-0.70%) |
Nov 19, 2021 | 40.89 | 41.45 | 40.18 | 40.27 | 4,095 | -1.25(-3.01%) |
Nov 18, 2021 | 41.18 | 41.58 | 41.52 | 41.52 | 20,376 | +0.45(+1.10%) |
Nov 17, 2021 | 38.73 | 41.16 | 38.73 | 41.07 | 6,334 | +0.54(+1.33%) |
Nov 16, 2021 | 40.65 | 40.69 | 40.39 | 40.53 | 4,500 | -0.10(-0.25%) |
Nov 15, 2021 | 40.47 | 40.70 | 40.27 | 40.63 | 5,193 | +0.61(+1.52%) |
Nov 12, 2021 | 40.05 | 40.05 | 39.74 | 40.02 | 8,567 | +0.20(+0.50%) |
Nov 11, 2021 | 39.96 | 40.09 | 39.82 | 39.82 | 9,463 | -0.30(-0.75%) |
Nov 10, 2021 | 40.55 | 40.10 | 40.12 | 13,490 | -0.38(-0.94%) | |
Nov 09, 2021 | 40.00 | 40.52 | 39.90 | 40.50 | 10,957 | +0.73(+1.84%) |
Nov 08, 2021 | 39.34 | 39.77 | 39.33 | 39.77 | 10,576 | +0.09(+0.23%) |
Nov 05, 2021 | 40.12 | 40.12 | 39.65 | 39.68 | 22,742 | +0.01(+0.03%) |
Nov 04, 2021 | 39.40 | 39.67 | 38.80 | 39.67 | 14,511 | +0.77(+1.98%) |
Nov 03, 2021 | 38.46 | 39.01 | 38.41 | 38.90 | 12,160 | +0.17(+0.44%) |
Nov 02, 2021 | 39.00 | 39.00 | 38.62 | 38.73 | 4,330 | -0.04(-0.10%) |
Nov 01, 2021 | 38.12 | 38.82 | 38.12 | 38.77 | 17,447 | +1.32(+3.52%) |
Oct 29, 2021 | 37.99 | 38.00 | 37.45 | 37.45 | 13,592 | -0.78(-2.04%) |
Oct 28, 2021 | 37.75 | 38.23 | 37.56 | 38.23 | 7,074 | +0.55(+1.46%) |
Oct 27, 2021 | 38.32 | 38.32 | 37.50 | 37.68 | 11,456 | -0.97(-2.51%) |
Oct 26, 2021 | 39.35 | 38.65 | 38.65 | 7,157 | -0.93(-2.34%) | |
Oct 25, 2021 | 39.17 | 39.68 | 38.88 | 39.58 | 10,942 | +0.48(+1.24%) |
Oct 22, 2021 | 39.29 | 39.29 | 38.94 | 39.09 | 8,562 | -0.01(-0.03%) |
Oct 21, 2021 | 38.61 | 39.22 | 38.61 | 39.10 | 5,718 | +0.42(+1.09%) |
Oct 20, 2021 | 38.72 | 38.98 | 38.62 | 38.68 | 14,028 | -0.25(-0.64%) |
Oct 19, 2021 | 38.90 | 39.05 | 38.73 | 38.93 | 12,897 | +0.13(+0.34%) |
Oct 18, 2021 | 36.54 | 38.92 | 36.54 | 38.80 | 22,355 | +0.28(+0.73%) |
Oct 15, 2021 | 38.96 | 38.96 | 38.40 | 38.52 | 5,655 | -0.16(-0.41%) |
Oct 14, 2021 | 38.43 | 38.85 | 38.39 | 38.68 | 4,054 | +0.46(+1.20%) |
Oct 13, 2021 | 37.87 | 38.22 | 37.52 | 38.22 | 12,088 | +0.70(+1.87%) |
Oct 12, 2021 | 37.48 | 39.18 | 37.25 | 37.52 | 10,870 | -0.72(-1.89%) |
Oct 11, 2021 | 38.62 | 38.76 | 37.90 | 38.24 | 2,118 | -0.04(-0.10%) |
Oct 08, 2021 | 38.00 | 38.33 | 38.00 | 38.28 | 5,542 | -0.16(-0.42%) |
Oct 07, 2021 | 38.39 | 38.47 | 38.33 | 38.44 | 10,791 | +0.54(+1.42%) |
Oct 06, 2021 | 38.03 | 38.17 | 37.83 | 37.90 | 14,269 | -0.38(-1.00%) |
Oct 05, 2021 | 38.29 | 38.38 | 38.28 | 38.28 | 4,793 | +0.48(+1.28%) |
Oct 04, 2021 | 38.16 | 38.24 | 37.50 | 37.80 | 5,189 | -0.48(-1.25%) |
Oct 01, 2021 | 37.85 | 38.30 | 37.84 | 38.28 | 6,744 | +0.07(+0.18%) |
Sep 30, 2021 | 38.46 | 38.54 | 38.08 | 38.21 | 10,172 | -0.09(-0.23%) |
Sep 29, 2021 | 38.21 | 38.34 | 38.07 | 38.30 | 6,462 | +0.18(+0.47%) |
Sep 28, 2021 | 37.65 | 38.12 | 37.39 | 38.12 | 45,794 | -0.49(-1.27%) |
Sep 27, 2021 | 37.54 | 38.69 | 37.54 | 38.61 | 19,189 | -0.17(-0.44%) |
Sep 24, 2021 | 37.94 | 38.94 | 37.83 | 38.78 | 12,367 | +0.57(+1.49%) |
Sep 23, 2021 | 38.27 | 38.52 | 37.61 | 38.21 | 12,990 | +0.05(+0.14%) |
Sep 22, 2021 | 38.35 | 38.62 | 38.16 | 38.16 | 13,374 | -0.37(-0.96%) |
Sep 21, 2021 | 39.69 | 39.69 | 37.87 | 38.53 | 76,194 | +0.95(+2.53%) |
Sep 20, 2021 | 37.86 | 37.86 | 37.18 | 37.58 | 23,061 | -0.38(-1.00%) |
Sep 17, 2021 | 39.25 | 39.27 | 37.95 | 37.96 | 45,423 | -1.40(-3.56%) |
Sep 16, 2021 | 39.48 | 39.59 | 39.36 | 39.36 | 3,248 | -0.42(-1.06%) |
Sep 15, 2021 | 39.38 | 39.84 | 39.26 | 39.78 | 11,348 | +0.17(+0.43%) |
Sep 14, 2021 | 42.02 | 42.02 | 39.47 | 39.61 | 5,259 | +0.13(+0.33%) |
Sep 13, 2021 | 39.47 | 40.10 | 39.47 | 39.48 | 36,931 | +0.09(+0.23%) |
Sep 10, 2021 | 39.81 | 39.81 | 39.30 | 39.39 | 7,881 | -0.55(-1.39%) |
Sep 09, 2021 | 39.98 | 40.00 | 39.83 | 39.94 | 9,759 | -0.06(-0.14%) |
Sep 08, 2021 | 39.78 | 40.04 | 39.72 | 40.00 | 19,875 | +0.25(+0.63%) |
Sep 07, 2021 | 39.56 | 39.95 | 39.56 | 39.75 | 14,076 | -0.59(-1.46%) |
Sep 03, 2021 | 40.53 | 40.90 | 40.24 | 40.34 | 7,428 | -0.56(-1.37%) |
Sep 02, 2021 | 40.08 | 40.90 | 40.06 | 40.90 | 9,027 | +1.00(+2.51%) |