Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.18 | 32.85 | 31.98 | 32.73 | 1,263,497 | +0.83(+2.62%) |
Nov 29, 2022 | 31.74 | 31.99 | 31.55 | 31.90 | 585,672 | +0.30(+0.94%) |
Nov 28, 2022 | 31.48 | 31.88 | 31.24 | 31.60 | 663,459 | -0.16(-0.51%) |
Nov 25, 2022 | 31.81 | 32.17 | 31.76 | 31.76 | 238,863 | +0.05(+0.17%) |
Nov 23, 2022 | 31.54 | 31.80 | 31.42 | 31.71 | 557,270 | +0.04(+0.13%) |
Nov 22, 2022 | 31.52 | 31.83 | 31.35 | 31.67 | 686,925 | +0.63(+2.04%) |
Nov 21, 2022 | 31.06 | 31.12 | 30.53 | 31.03 | 890,381 | -0.34(-1.08%) |
Nov 18, 2022 | 30.99 | 31.44 | 30.82 | 31.37 | 1,119,558 | +0.06(+0.20%) |
Nov 17, 2022 | 31.19 | 31.42 | 30.92 | 31.31 | 546,251 | -0.20(-0.62%) |
Nov 16, 2022 | 31.35 | 31.67 | 31.26 | 31.51 | 661,138 | +0.13(+0.43%) |
Nov 15, 2022 | 31.34 | 31.60 | 31.14 | 31.37 | 689,027 | +0.30(+0.98%) |
Nov 14, 2022 | 31.17 | 31.42 | 30.98 | 31.07 | 702,232 | -0.20(-0.63%) |
Nov 11, 2022 | 31.10 | 31.52 | 31.03 | 31.27 | 572,417 | +0.57(+1.86%) |
Nov 10, 2022 | 30.11 | 30.73 | 30.03 | 30.69 | 618,957 | +1.24(+4.21%) |
Nov 09, 2022 | 30.22 | 30.47 | 29.43 | 29.46 | 709,907 | -0.96(-3.17%) |
Nov 08, 2022 | 30.41 | 30.54 | 30.05 | 30.42 | 534,958 | +0.07(+0.24%) |
Nov 07, 2022 | 30.45 | 30.50 | 29.94 | 30.35 | 763,312 | -0.04(-0.15%) |
Nov 04, 2022 | 30.28 | 31.27 | 29.85 | 30.39 | 1,024,919 | +1.03(+3.49%) |
Nov 03, 2022 | 29.03 | 29.54 | 28.71 | 29.37 | 639,777 | +0.16(+0.55%) |
Nov 02, 2022 | 29.16 | 29.21 | 759,051 | +0.05(+0.18%) | ||
Nov 01, 2022 | 29.84 | 29.97 | 29.05 | 29.15 | 950,375 | -0.29(-0.97%) |
Oct 31, 2022 | 28.88 | 29.50 | 28.73 | 29.44 | 773,645 | +0.38(+1.32%) |
Oct 28, 2022 | 29.36 | 29.47 | 28.75 | 29.05 | 811,924 | -0.30(-1.03%) |
Oct 27, 2022 | 29.29 | 29.66 | 29.18 | 29.36 | 745,395 | +0.37(+1.29%) |
Oct 26, 2022 | 28.67 | 29.21 | 28.63 | 28.98 | 844,224 | +0.33(+1.15%) |
Oct 25, 2022 | 28.31 | 28.65 | 28.22 | 28.65 | 872,106 | +0.33(+1.17%) |
Oct 24, 2022 | 28.75 | 28.79 | 28.30 | 28.32 | 634,251 | -0.39(-1.37%) |
Oct 21, 2022 | 28.22 | 28.87 | 28.03 | 28.72 | 776,594 | +0.59(+2.11%) |
Oct 20, 2022 | 28.45 | 28.74 | 27.97 | 28.12 | 590,141 | -0.14(-0.50%) |
Oct 19, 2022 | 27.94 | 28.38 | 27.89 | 28.27 | 550,905 | +0.25(+0.89%) |
Oct 18, 2022 | 28.13 | 28.31 | 27.59 | 28.02 | 601,560 | +0.13(+0.48%) |
Oct 17, 2022 | 27.54 | 28.16 | 27.41 | 27.88 | 894,522 | +0.89(+3.31%) |
Oct 14, 2022 | 27.73 | 27.96 | 26.96 | 26.99 | 951,596 | -0.91(-3.27%) |
Oct 13, 2022 | 26.41 | 27.98 | 26.25 | 27.90 | 893,296 | +1.13(+4.24%) |
Oct 12, 2022 | 26.95 | 27.01 | 26.67 | 26.77 | 910,734 | -0.38(-1.40%) |
Oct 11, 2022 | 27.15 | 27.56 | 26.95 | 27.15 | 903,261 | -0.24(-0.87%) |
Oct 10, 2022 | 28.20 | 28.40 | 27.20 | 27.39 | 605,470 | -0.70(-2.49%) |
Oct 07, 2022 | 27.99 | 28.61 | 27.88 | 28.09 | 980,211 | +0.10(+0.35%) |
Oct 06, 2022 | 28.70 | 28.79 | 27.87 | 27.99 | 753,328 | -0.97(-3.33%) |
Oct 05, 2022 | 28.90 | 29.15 | 28.27 | 28.96 | 1,016,886 | -0.19(-0.67%) |
Oct 04, 2022 | 28.94 | 29.23 | 28.84 | 29.15 | 1,067,912 | +0.64(+2.24%) |
Oct 03, 2022 | 27.77 | 28.76 | 27.73 | 28.51 | 1,528,501 | +1.61(+5.99%) |
Sep 30, 2022 | 27.25 | 27.51 | 26.87 | 26.90 | 844,742 | -0.43(-1.59%) |
Sep 29, 2022 | 27.72 | 27.72 | 26.78 | 27.34 | 975,542 | -0.54(-1.94%) |
Sep 28, 2022 | 27.35 | 27.97 | 26.98 | 27.88 | 1,190,500 | +0.68(+2.51%) |
Sep 27, 2022 | 27.34 | 27.56 | 26.93 | 27.19 | 1,876,969 | +0.33(+1.22%) |
Sep 26, 2022 | 27.65 | 27.90 | 26.78 | 26.87 | 1,906,585 | -0.83(-3.01%) |
Sep 23, 2022 | 28.93 | 28.98 | 27.58 | 27.70 | 2,037,147 | -1.98(-6.68%) |
Sep 22, 2022 | 30.43 | 30.47 | 29.68 | 29.68 | 856,207 | -0.52(-1.74%) |
Sep 21, 2022 | 30.71 | 30.97 | 30.19 | 30.21 | 1,053,970 | -0.35(-1.15%) |
Sep 20, 2022 | 30.73 | 30.89 | 30.30 | 30.56 | 780,002 | -0.40(-1.31%) |
Sep 19, 2022 | 30.01 | 31.05 | 29.98 | 30.96 | 856,910 | +0.27(+0.89%) |
Sep 16, 2022 | 31.08 | 31.16 | 30.36 | 30.69 | 1,121,491 | -0.74(-2.35%) |
Sep 15, 2022 | 31.46 | 31.65 | 31.25 | 31.43 | 713,727 | -0.39(-1.22%) |
Sep 14, 2022 | 31.55 | 32.29 | 31.50 | 31.82 | 1,046,990 | +0.43(+1.37%) |
Sep 13, 2022 | 31.80 | 32.03 | 31.26 | 31.39 | 784,276 | -0.86(-2.67%) |
Sep 12, 2022 | 32.02 | 32.43 | 31.92 | 32.25 | 724,251 | +0.63(+2.00%) |
Sep 09, 2022 | 31.50 | 31.73 | 31.21 | 31.62 | 905,088 | +1.03(+3.37%) |
Sep 08, 2022 | 30.45 | 30.65 | 30.15 | 30.59 | 706,504 | +0.11(+0.38%) |
Sep 07, 2022 | 30.08 | 30.51 | 29.90 | 30.47 | 892,539 | +0.00(+0.00%) |
Sep 06, 2022 | 31.28 | 31.55 | 30.44 | 30.47 | 976,503 | -0.68(-2.18%) |
Sep 02, 2022 | 31.47 | 31.63 | 30.99 | 31.15 | 1,122,105 | +0.14(+0.45%) |