Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.31 | 35.76 | 35.22 | 35.75 | 60,703 | +0.53(+1.50%) |
Nov 29, 2022 | 35.13 | 35.25 | 35.06 | 35.23 | 44,771 | +0.21(+0.59%) |
Nov 28, 2022 | 35.05 | 35.22 | 34.92 | 35.02 | 144,125 | -0.27(-0.78%) |
Nov 25, 2022 | 35.28 | 35.37 | 35.20 | 35.29 | 13,682 | +0.21(+0.59%) |
Nov 23, 2022 | 34.98 | 35.12 | 34.97 | 35.09 | 85,699 | -0.02(-0.06%) |
Nov 22, 2022 | 34.88 | 35.11 | 34.86 | 35.11 | 35,400 | +0.31(+0.89%) |
Nov 21, 2022 | 34.66 | 34.89 | 34.64 | 34.80 | 72,008 | +0.11(+0.32%) |
Nov 18, 2022 | 34.62 | 34.69 | 34.48 | 34.69 | 61,102 | +0.37(+1.07%) |
Nov 17, 2022 | 33.95 | 34.34 | 33.94 | 34.32 | 100,862 | -0.04(-0.13%) |
Nov 16, 2022 | 34.39 | 34.41 | 34.24 | 34.36 | 205,928 | -0.10(-0.29%) |
Nov 15, 2022 | 34.83 | 34.87 | 34.21 | 34.47 | 60,639 | -0.08(-0.24%) |
Nov 14, 2022 | 34.70 | 34.87 | 34.53 | 34.55 | 95,724 | -0.13(-0.36%) |
Nov 11, 2022 | 34.46 | 34.76 | 34.39 | 34.67 | 44,704 | +0.34(+0.98%) |
Nov 10, 2022 | 33.97 | 34.36 | 33.80 | 34.34 | 159,931 | +1.22(+3.69%) |
Nov 09, 2022 | 33.27 | 33.42 | 33.05 | 33.11 | 345,150 | -0.19(-0.56%) |
Nov 08, 2022 | 33.31 | 33.41 | 33.12 | 33.30 | 89,777 | +0.18(+0.55%) |
Nov 07, 2022 | 33.15 | 33.21 | 33.05 | 33.12 | 52,342 | +0.05(+0.15%) |
Nov 04, 2022 | 32.94 | 33.19 | 32.75 | 33.07 | 180,158 | +1.01(+3.15%) |
Nov 03, 2022 | 31.70 | 32.21 | 31.70 | 32.06 | 102,651 | -0.15(-0.48%) |
Nov 02, 2022 | 32.60 | 32.82 | 32.21 | 32.21 | 50,632 | -0.65(-1.99%) |
Nov 01, 2022 | 33.09 | 33.12 | 32.71 | 32.87 | 91,400 | +0.19(+0.59%) |
Oct 31, 2022 | 32.70 | 32.82 | 32.64 | 32.67 | 206,967 | -0.24(-0.72%) |
Oct 28, 2022 | 32.52 | 32.93 | 32.49 | 32.91 | 112,880 | +0.38(+1.17%) |
Oct 27, 2022 | 32.56 | 32.69 | 32.45 | 32.53 | 34,467 | +0.09(+0.29%) |
Oct 26, 2022 | 32.31 | 32.70 | 32.31 | 32.44 | 113,476 | -0.13(-0.39%) |
Oct 25, 2022 | 32.05 | 32.71 | 31.97 | 32.56 | 49,201 | +0.53(+1.67%) |
Oct 24, 2022 | 32.10 | 32.26 | 31.89 | 32.03 | 124,551 | +0.23(+0.73%) |
Oct 21, 2022 | 31.26 | 31.81 | 31.26 | 31.80 | 155,403 | +0.35(+1.12%) |
Oct 20, 2022 | 31.44 | 31.73 | 31.36 | 31.45 | 58,175 | -0.01(-0.03%) |
Oct 19, 2022 | 31.56 | 31.61 | 31.29 | 31.46 | 30,883 | -0.25(-0.79%) |
Oct 18, 2022 | 31.89 | 31.97 | 31.51 | 31.71 | 71,050 | +0.49(+1.57%) |
Oct 17, 2022 | 31.27 | 31.39 | 31.17 | 31.22 | 93,463 | +0.58(+1.89%) |
Oct 14, 2022 | 31.25 | 31.36 | 30.57 | 30.64 | 344,095 | -0.36(-1.15%) |
Oct 13, 2022 | 29.82 | 31.03 | 29.71 | 31.00 | 104,432 | +0.59(+1.95%) |
Oct 12, 2022 | 30.40 | 30.52 | 30.35 | 30.40 | 56,947 | +0.05(+0.16%) |
Oct 11, 2022 | 30.39 | 30.61 | 30.21 | 30.35 | 34,740 | -0.30(-0.97%) |
Oct 10, 2022 | 30.80 | 30.80 | 30.47 | 30.65 | 51,952 | +0.14(+0.47%) |
Oct 07, 2022 | 30.83 | 30.84 | 30.45 | 30.51 | 98,410 | -0.59(-1.89%) |
Oct 06, 2022 | 31.25 | 31.25 | 31.04 | 31.10 | 56,350 | -0.41(-1.31%) |
Oct 05, 2022 | 31.34 | 31.65 | 31.20 | 31.51 | 70,967 | -0.15(-0.47%) |
Oct 04, 2022 | 31.44 | 31.72 | 31.44 | 31.66 | 137,150 | +1.14(+3.74%) |
Oct 03, 2022 | 30.28 | 30.65 | 30.23 | 30.52 | 101,382 | +0.58(+1.95%) |
Sep 30, 2022 | 30.05 | 30.29 | 29.90 | 29.94 | 71,489 | +0.04(+0.14%) |
Sep 29, 2022 | 29.92 | 30.02 | 29.70 | 29.89 | 216,543 | -0.64(-2.10%) |
Sep 28, 2022 | 30.24 | 30.62 | 30.23 | 30.53 | 158,341 | +0.33(+1.10%) |
Sep 27, 2022 | 30.50 | 30.58 | 30.01 | 30.20 | 141,185 | -0.16(-0.54%) |
Sep 26, 2022 | 30.40 | 30.64 | 30.26 | 30.36 | 132,540 | -0.12(-0.39%) |
Sep 23, 2022 | 30.50 | 30.52 | 30.25 | 30.48 | 237,472 | -0.56(-1.81%) |
Sep 22, 2022 | 31.19 | 31.22 | 30.90 | 31.04 | 149,379 | -0.16(-0.52%) |
Sep 21, 2022 | 31.38 | 31.69 | 31.18 | 31.21 | 70,946 | +0.02(+0.06%) |
Sep 20, 2022 | 31.38 | 31.38 | 31.03 | 31.19 | 397,943 | -0.60(-1.90%) |
Sep 19, 2022 | 31.37 | 31.81 | 31.37 | 31.79 | 71,875 | +0.11(+0.33%) |
Sep 16, 2022 | 31.56 | 31.76 | 31.52 | 31.69 | 121,579 | -0.19(-0.59%) |
Sep 15, 2022 | 31.90 | 32.16 | 31.83 | 31.87 | 83,603 | -0.28(-0.87%) |
Sep 14, 2022 | 32.10 | 32.19 | 31.97 | 32.15 | 90,230 | -0.08(-0.25%) |
Sep 13, 2022 | 32.62 | 32.81 | 32.18 | 32.23 | 71,373 | -0.77(-2.33%) |
Sep 12, 2022 | 32.96 | 33.10 | 32.91 | 33.00 | 96,884 | +0.48(+1.46%) |
Sep 09, 2022 | 32.31 | 32.53 | 32.29 | 32.53 | 126,381 | +0.84(+2.64%) |
Sep 08, 2022 | 31.41 | 31.88 | 31.40 | 31.69 | 226,807 | -0.12(-0.38%) |
Sep 07, 2022 | 31.45 | 31.87 | 31.45 | 31.81 | 80,260 | +0.39(+1.24%) |
Sep 06, 2022 | 31.57 | 31.67 | 31.38 | 31.42 | 96,990 | +0.20(+0.65%) |
Sep 02, 2022 | 31.80 | 32.03 | 31.15 | 31.22 | 92,930 | -0.40(-1.27%) |