Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.76 | 30.90 | 30.76 | 30.85 | 160,049 | -0.05(-0.16%) |
Nov 29, 2022 | 30.66 | 30.92 | 30.66 | 30.90 | 17,041 | +0.13(+0.41%) |
Nov 28, 2022 | 30.85 | 30.95 | 30.67 | 30.78 | 13,841 | -0.09(-0.30%) |
Nov 25, 2022 | 30.97 | 30.97 | 30.82 | 30.87 | 7,603 | -0.06(-0.20%) |
Nov 23, 2022 | 30.97 | 31.71 | 30.83 | 30.93 | 10,461 | +0.07(+0.24%) |
Nov 22, 2022 | 31.03 | 31.07 | 30.82 | 30.86 | 10,422 | -0.15(-0.47%) |
Nov 21, 2022 | 30.78 | 31.07 | 30.78 | 31.01 | 13,984 | +0.20(+0.65%) |
Nov 18, 2022 | 30.84 | 30.93 | 30.78 | 30.81 | 25,787 | +0.01(+0.05%) |
Nov 17, 2022 | 30.87 | 30.96 | 30.79 | 30.79 | 26,373 | -0.12(-0.39%) |
Nov 16, 2022 | 30.84 | 30.95 | 30.84 | 30.92 | 12,231 | -0.08(-0.25%) |
Nov 15, 2022 | 30.70 | 30.99 | 30.70 | 30.99 | 13,529 | +0.07(+0.21%) |
Nov 14, 2022 | 30.83 | 31.04 | 30.78 | 30.93 | 9,708 | +0.07(+0.21%) |
Nov 11, 2022 | 31.04 | 31.08 | 30.85 | 30.86 | 17,299 | -0.21(-0.67%) |
Nov 10, 2022 | 31.04 | 31.21 | 30.95 | 31.07 | 7,935 | +0.07(+0.24%) |
Nov 09, 2022 | 31.21 | 31.27 | 30.99 | 30.99 | 11,175 | -0.17(-0.55%) |
Nov 08, 2022 | 31.54 | 31.54 | 31.14 | 31.16 | 9,735 | -0.26(-0.84%) |
Nov 07, 2022 | 31.29 | 31.54 | 31.29 | 31.43 | 19,813 | +0.13(+0.42%) |
Nov 04, 2022 | 31.37 | 31.49 | 31.30 | 31.30 | 26,461 | -0.30(-0.96%) |
Nov 03, 2022 | 31.50 | 31.65 | 31.41 | 31.60 | 8,809 | +0.15(+0.48%) |
Nov 02, 2022 | 31.69 | 31.69 | 31.42 | 31.45 | 9,862 | +0.04(+0.12%) |
Nov 01, 2022 | 31.30 | 31.66 | 31.30 | 31.41 | 20,199 | -0.35(-1.10%) |
Oct 31, 2022 | 31.40 | 31.79 | 31.40 | 31.76 | 95,766 | +0.12(+0.39%) |
Oct 28, 2022 | 31.49 | 31.66 | 31.39 | 31.64 | 21,716 | +0.27(+0.87%) |
Oct 27, 2022 | 31.28 | 31.52 | 31.24 | 31.36 | 18,937 | +0.08(+0.24%) |
Oct 26, 2022 | 31.27 | 31.47 | 31.26 | 31.29 | 10,235 | -0.40(-1.25%) |
Oct 25, 2022 | 31.73 | 31.73 | 31.40 | 31.68 | 37,142 | +0.00(+0.01%) |
Oct 24, 2022 | 31.44 | 31.69 | 31.43 | 31.68 | 6,727 | +0.15(+0.48%) |
Oct 21, 2022 | 31.72 | 31.72 | 31.45 | 31.53 | 7,546 | -0.14(-0.45%) |
Oct 20, 2022 | 31.62 | 31.71 | 31.37 | 31.67 | 19,707 | +0.30(+0.95%) |
Oct 19, 2022 | 31.67 | 31.70 | 31.37 | 31.37 | 54,769 | -0.27(-0.86%) |
Oct 18, 2022 | 31.45 | 31.74 | 31.45 | 31.64 | 19,113 | +0.23(+0.72%) |
Oct 17, 2022 | 31.38 | 31.51 | 31.27 | 31.42 | 20,886 | -0.01(-0.03%) |
Oct 14, 2022 | 31.38 | 31.57 | 31.38 | 31.43 | 6,074 | +0.11(+0.36%) |
Oct 13, 2022 | 31.38 | 31.41 | 31.20 | 31.32 | 23,044 | +0.03(+0.08%) |
Oct 12, 2022 | 31.33 | 31.44 | 31.26 | 31.29 | 39,372 | -0.04(-0.14%) |
Oct 11, 2022 | 31.23 | 31.44 | 31.15 | 31.34 | 11,839 | +0.07(+0.24%) |
Oct 10, 2022 | 31.14 | 31.32 | 31.10 | 31.26 | 11,728 | -0.08(-0.26%) |
Oct 07, 2022 | 31.34 | 31.35 | 31.06 | 31.34 | 11,920 | +0.01(+0.03%) |
Oct 06, 2022 | 31.12 | 31.33 | 31.06 | 31.33 | 8,707 | +0.10(+0.33%) |
Oct 05, 2022 | 31.25 | 31.37 | 31.05 | 31.23 | 10,348 | +0.11(+0.34%) |
Oct 04, 2022 | 31.07 | 31.29 | 31.07 | 31.13 | 21,450 | +0.02(+0.06%) |
Oct 03, 2022 | 30.95 | 31.42 | 30.95 | 31.11 | 129,108 | -0.12(-0.37%) |
Sep 30, 2022 | 30.98 | 31.33 | 30.98 | 31.22 | 10,961 | +0.17(+0.55%) |
Sep 29, 2022 | 31.04 | 31.30 | 31.04 | 31.05 | 12,793 | -0.20(-0.64%) |
Sep 28, 2022 | 31.56 | 31.58 | 31.25 | 31.25 | 17,198 | -0.36(-1.13%) |
Sep 27, 2022 | 31.65 | 31.70 | 31.56 | 31.61 | 9,608 | -0.07(-0.22%) |
Sep 26, 2022 | 31.38 | 31.68 | 31.27 | 31.68 | 28,117 | +0.37(+1.17%) |
Sep 23, 2022 | 31.37 | 31.44 | 31.15 | 31.31 | 17,143 | -0.01(-0.05%) |
Sep 22, 2022 | 31.19 | 31.42 | 31.13 | 31.33 | 11,005 | +0.06(+0.21%) |
Sep 21, 2022 | 31.30 | 31.60 | 31.25 | 31.26 | 12,550 | -0.01(-0.03%) |
Sep 20, 2022 | 31.40 | 31.52 | 31.20 | 31.27 | 35,949 | -0.34(-1.06%) |
Sep 19, 2022 | 31.31 | 31.65 | 31.28 | 31.61 | 38,040 | +0.03(+0.09%) |
Sep 16, 2022 | 31.65 | 31.65 | 31.37 | 31.58 | 13,425 | +0.13(+0.40%) |
Sep 15, 2022 | 31.65 | 31.72 | 31.45 | 31.45 | 10,408 | -0.24(-0.77%) |
Sep 14, 2022 | 31.47 | 31.70 | 31.34 | 31.70 | 33,247 | +0.07(+0.23%) |
Sep 13, 2022 | 31.69 | 31.70 | 31.40 | 31.62 | 10,915 | -0.25(-0.80%) |
Sep 12, 2022 | 31.87 | 31.91 | 31.65 | 31.88 | 6,193 | -0.04(-0.11%) |
Sep 09, 2022 | 31.66 | 31.93 | 31.57 | 31.91 | 45,159 | +0.42(+1.32%) |
Sep 08, 2022 | 31.37 | 31.67 | 31.37 | 31.50 | 6,842 | +0.04(+0.12%) |
Sep 07, 2022 | 31.35 | 31.68 | 31.35 | 31.46 | 18,038 | +0.15(+0.49%) |
Sep 06, 2022 | 31.48 | 31.63 | 31.29 | 31.31 | 10,752 | -0.10(-0.32%) |
Sep 02, 2022 | 31.86 | 31.86 | 31.39 | 31.41 | 29,484 | -0.08(-0.26%) |