Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.19 | 35.52 | 34.31 | 35.16 | 875,828 | +0.33(+0.96%) |
Nov 29, 2022 | 35.96 | 35.96 | 34.75 | 34.82 | 563,634 | -0.17(-0.49%) |
Nov 28, 2022 | 35.73 | 35.76 | 34.54 | 34.99 | 669,779 | -1.52(-4.16%) |
Nov 25, 2022 | 35.26 | 36.55 | 34.77 | 36.51 | 394,771 | +1.38(+3.93%) |
Nov 23, 2022 | 37.56 | 38.16 | 34.81 | 35.13 | 838,658 | -2.60(-6.88%) |
Nov 22, 2022 | 37.23 | 38.40 | 37.09 | 37.73 | 918,773 | +0.76(+2.05%) |
Nov 21, 2022 | 37.54 | 37.64 | 36.20 | 36.97 | 661,583 | -0.49(-1.31%) |
Nov 18, 2022 | 37.29 | 37.72 | 36.70 | 37.46 | 574,402 | -0.07(-0.20%) |
Nov 17, 2022 | 35.95 | 37.56 | 35.64 | 37.53 | 662,730 | +1.46(+4.05%) |
Nov 16, 2022 | 35.73 | 36.76 | 35.38 | 36.07 | 1,016,060 | +0.16(+0.45%) |
Nov 15, 2022 | 36.76 | 37.08 | 35.65 | 35.91 | 1,200,076 | -0.82(-2.22%) |
Nov 14, 2022 | 36.11 | 37.66 | 35.82 | 36.72 | 960,356 | +1.39(+3.93%) |
Nov 11, 2022 | 35.96 | 36.63 | 33.90 | 35.34 | 1,268,621 | -0.60(-1.68%) |
Nov 10, 2022 | 37.62 | 37.88 | 35.63 | 35.94 | 1,215,166 | -1.27(-3.42%) |
Nov 09, 2022 | 37.64 | 39.27 | 37.10 | 37.21 | 1,095,953 | +0.35(+0.95%) |
Nov 08, 2022 | 35.99 | 38.35 | 35.16 | 36.86 | 1,010,893 | +0.43(+1.19%) |
Nov 07, 2022 | 36.86 | 37.88 | 36.20 | 36.43 | 1,038,302 | -0.25(-0.69%) |
Nov 04, 2022 | 35.97 | 36.72 | 35.56 | 36.68 | 605,768 | +1.40(+3.95%) |
Nov 03, 2022 | 35.61 | 36.23 | 35.16 | 35.29 | 601,443 | -0.38(-1.08%) |
Nov 02, 2022 | 35.58 | 36.60 | 35.39 | 35.67 | 649,260 | -0.14(-0.39%) |
Nov 01, 2022 | 34.85 | 36.14 | 34.41 | 35.81 | 662,227 | +1.20(+3.47%) |
Oct 31, 2022 | 33.61 | 34.81 | 33.19 | 34.61 | 638,059 | +1.03(+3.06%) |
Oct 28, 2022 | 34.51 | 34.66 | 32.88 | 33.58 | 850,322 | -0.74(-2.16%) |
Oct 27, 2022 | 34.14 | 34.78 | 33.48 | 34.32 | 614,944 | +0.84(+2.51%) |
Oct 26, 2022 | 33.84 | 34.17 | 33.43 | 33.48 | 577,594 | +0.11(+0.34%) |
Oct 25, 2022 | 33.12 | 33.70 | 32.71 | 33.37 | 554,130 | +0.02(+0.05%) |
Oct 24, 2022 | 33.29 | 33.45 | 32.58 | 33.35 | 543,122 | +0.41(+1.24%) |
Oct 21, 2022 | 32.18 | 33.04 | 31.89 | 32.95 | 725,959 | +1.28(+4.05%) |
Oct 20, 2022 | 32.24 | 32.55 | 31.43 | 31.66 | 673,152 | -0.89(-2.73%) |
Oct 19, 2022 | 32.29 | 32.63 | 31.67 | 32.55 | 841,707 | +0.16(+0.50%) |
Oct 18, 2022 | 32.28 | 32.73 | 31.91 | 32.39 | 911,411 | +0.94(+2.98%) |
Oct 17, 2022 | 31.45 | 32.19 | 31.07 | 31.45 | 1,167,809 | +0.11(+0.36%) |
Oct 14, 2022 | 30.79 | 31.45 | 30.11 | 31.34 | 638,815 | +0.83(+2.73%) |
Oct 13, 2022 | 29.50 | 30.55 | 29.21 | 30.50 | 693,196 | +1.07(+3.63%) |
Oct 12, 2022 | 28.63 | 29.46 | 28.18 | 29.44 | 563,776 | +0.87(+3.06%) |
Oct 11, 2022 | 27.93 | 28.97 | 27.22 | 28.56 | 646,509 | +0.56(+2.01%) |
Oct 10, 2022 | 27.88 | 28.60 | 27.72 | 28.00 | 504,362 | +0.04(+0.15%) |
Oct 07, 2022 | 27.93 | 28.70 | 27.72 | 27.96 | 669,972 | +0.09(+0.32%) |
Oct 06, 2022 | 26.93 | 28.26 | 26.68 | 27.87 | 592,548 | +0.84(+3.11%) |
Oct 05, 2022 | 27.03 | 27.38 | 26.22 | 27.03 | 658,758 | -0.51(-1.84%) |
Oct 04, 2022 | 28.90 | 28.90 | 27.19 | 27.53 | 1,010,555 | -1.02(-3.57%) |
Oct 03, 2022 | 29.09 | 29.78 | 28.45 | 28.55 | 1,053,529 | -0.11(-0.40%) |
Sep 30, 2022 | 28.24 | 28.93 | 28.22 | 28.67 | 1,124,744 | +0.28(+0.98%) |
Sep 29, 2022 | 28.41 | 29.01 | 27.46 | 28.39 | 1,192,954 | -0.10(-0.34%) |
Sep 28, 2022 | 28.24 | 28.75 | 27.35 | 28.49 | 555,708 | +0.08(+0.29%) |
Sep 27, 2022 | 28.25 | 28.77 | 27.90 | 28.41 | 790,415 | +0.63(+2.26%) |
Sep 26, 2022 | 27.34 | 29.04 | 27.34 | 27.78 | 988,591 | +0.29(+1.07%) |
Sep 23, 2022 | 27.74 | 27.74 | 26.56 | 27.49 | 1,516,412 | -1.09(-3.80%) |
Sep 22, 2022 | 29.02 | 29.54 | 28.47 | 28.57 | 710,021 | -0.15(-0.54%) |
Sep 21, 2022 | 29.71 | 29.92 | 28.72 | 28.73 | 520,744 | -0.61(-2.09%) |
Sep 20, 2022 | 29.31 | 29.71 | 28.92 | 29.34 | 917,980 | -0.04(-0.14%) |
Sep 19, 2022 | 27.40 | 29.97 | 27.07 | 29.38 | 2,028,961 | +1.97(+7.17%) |
Sep 16, 2022 | 27.35 | 27.52 | 26.51 | 27.41 | 1,387,503 | -0.24(-0.89%) |
Sep 15, 2022 | 27.34 | 27.79 | 27.08 | 27.66 | 594,317 | -0.05(-0.18%) |
Sep 14, 2022 | 26.99 | 27.95 | 26.80 | 27.71 | 1,193,072 | +1.18(+4.43%) |
Sep 13, 2022 | 26.18 | 27.06 | 26.01 | 26.53 | 875,335 | +0.10(+0.37%) |
Sep 12, 2022 | 26.42 | 26.75 | 26.07 | 26.43 | 778,337 | -0.02(-0.06%) |
Sep 09, 2022 | 26.48 | 26.64 | 26.16 | 26.45 | 623,016 | +0.56(+2.17%) |
Sep 08, 2022 | 25.18 | 26.05 | 25.18 | 25.89 | 359,143 | +0.70(+2.78%) |
Sep 07, 2022 | 25.47 | 25.50 | 24.43 | 25.19 | 649,302 | -0.86(-3.31%) |
Sep 06, 2022 | 25.50 | 26.34 | 25.38 | 26.05 | 756,244 | +1.14(+4.57%) |
Sep 02, 2022 | 24.08 | 24.92 | 23.73 | 24.91 | 588,531 | +1.42(+6.06%) |