Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.49 | 36.23 | 35.17 | 36.23 | 33,730 | +0.84(+2.38%) |
Nov 29, 2022 | 35.35 | 35.50 | 35.22 | 35.38 | 34,726 | +0.17(+0.50%) |
Nov 28, 2022 | 35.41 | 35.56 | 35.16 | 35.21 | 25,148 | -0.58(-1.63%) |
Nov 25, 2022 | 35.73 | 35.92 | 35.73 | 35.79 | 8,527 | +0.02(+0.06%) |
Nov 23, 2022 | 35.61 | 35.84 | 35.52 | 35.77 | 18,558 | +0.05(+0.15%) |
Nov 22, 2022 | 35.21 | 35.72 | 35.14 | 35.72 | 34,891 | +0.72(+2.04%) |
Nov 21, 2022 | 35.02 | 35.08 | 34.70 | 35.00 | 23,619 | -0.26(-0.73%) |
Nov 18, 2022 | 35.33 | 35.36 | 35.02 | 35.26 | 24,451 | +0.06(+0.17%) |
Nov 17, 2022 | 34.78 | 35.22 | 34.74 | 35.20 | 119,509 | -0.09(-0.25%) |
Nov 16, 2022 | 35.59 | 35.64 | 35.22 | 35.29 | 19,619 | -0.65(-1.80%) |
Nov 15, 2022 | 36.04 | 36.16 | 35.66 | 35.94 | 23,674 | +0.36(+1.01%) |
Nov 14, 2022 | 35.77 | 36.05 | 35.57 | 35.57 | 28,580 | -0.20(-0.55%) |
Nov 11, 2022 | 35.59 | 35.85 | 35.41 | 35.77 | 53,307 | +0.51(+1.45%) |
Nov 10, 2022 | 34.87 | 35.31 | 34.66 | 35.26 | 50,295 | +1.57(+4.66%) |
Nov 09, 2022 | 34.41 | 34.45 | 33.62 | 33.69 | 28,292 | -1.04(-2.98%) |
Nov 08, 2022 | 34.48 | 34.90 | 34.28 | 34.73 | 25,956 | +0.33(+0.95%) |
Nov 07, 2022 | 34.16 | 34.46 | 34.08 | 34.40 | 35,250 | +0.36(+1.04%) |
Nov 04, 2022 | 34.30 | 34.50 | 33.64 | 34.05 | 47,259 | +0.31(+0.91%) |
Nov 03, 2022 | 33.46 | 33.94 | 33.26 | 33.74 | 28,780 | +0.04(+0.12%) |
Nov 02, 2022 | 34.57 | 33.66 | 33.70 | 29,633 | -0.93(-2.68%) | |
Nov 01, 2022 | 35.34 | 35.40 | 34.57 | 34.63 | 24,136 | -0.21(-0.59%) |
Oct 31, 2022 | 34.83 | 34.96 | 34.64 | 34.84 | 35,692 | -0.18(-0.52%) |
Oct 28, 2022 | 34.21 | 35.05 | 34.21 | 35.02 | 39,746 | +0.68(+1.99%) |
Oct 27, 2022 | 34.55 | 34.73 | 34.18 | 34.33 | 50,944 | +0.03(+0.09%) |
Oct 26, 2022 | 34.22 | 34.83 | 34.22 | 34.30 | 52,287 | -0.04(-0.11%) |
Oct 25, 2022 | 34.12 | 34.41 | 34.10 | 34.34 | 38,987 | +0.67(+1.99%) |
Oct 24, 2022 | 33.57 | 33.75 | 33.19 | 33.67 | 60,608 | +0.39(+1.19%) |
Oct 21, 2022 | 32.50 | 33.36 | 32.49 | 33.28 | 24,847 | +0.67(+2.06%) |
Oct 20, 2022 | 32.83 | 33.19 | 32.50 | 32.60 | 16,922 | -0.28(-0.84%) |
Oct 19, 2022 | 32.92 | 33.16 | 32.57 | 32.88 | 24,412 | -0.27(-0.81%) |
Oct 18, 2022 | 33.51 | 33.69 | 32.91 | 33.15 | 34,411 | +0.39(+1.18%) |
Oct 17, 2022 | 32.70 | 32.89 | 32.61 | 32.76 | 26,682 | +0.84(+2.63%) |
Oct 14, 2022 | 32.98 | 33.12 | 31.85 | 31.92 | 33,450 | -0.73(-2.24%) |
Oct 13, 2022 | 31.26 | 32.80 | 31.24 | 32.65 | 17,237 | +0.57(+1.78%) |
Oct 12, 2022 | 32.13 | 32.26 | 32.03 | 32.08 | 99,946 | +0.01(+0.03%) |
Oct 11, 2022 | 32.07 | 32.50 | 31.94 | 32.07 | 143,655 | -0.26(-0.79%) |
Oct 10, 2022 | 32.61 | 32.61 | 32.17 | 32.33 | 33,396 | -0.27(-0.82%) |
Oct 07, 2022 | 33.13 | 33.17 | 32.45 | 32.60 | 22,773 | -0.93(-2.77%) |
Oct 06, 2022 | 33.83 | 34.02 | 33.45 | 33.52 | 108,827 | -0.37(-1.08%) |
Oct 05, 2022 | 33.44 | 33.99 | 33.26 | 33.89 | 36,215 | +0.07(+0.20%) |
Oct 04, 2022 | 33.07 | 33.88 | 33.07 | 33.82 | 124,161 | +1.38(+4.26%) |
Oct 03, 2022 | 31.92 | 32.63 | 31.74 | 32.44 | 648,215 | +0.97(+3.07%) |
Sep 30, 2022 | 31.87 | 32.23 | 31.47 | 31.47 | 23,986 | -0.50(-1.57%) |
Sep 29, 2022 | 32.15 | 32.18 | 31.73 | 31.97 | 55,626 | -0.78(-2.38%) |
Sep 28, 2022 | 32.00 | 32.91 | 31.93 | 32.75 | 236,664 | +0.92(+2.88%) |
Sep 27, 2022 | 32.21 | 32.41 | 31.61 | 31.84 | 61,470 | +0.06(+0.19%) |
Sep 26, 2022 | 32.19 | 32.59 | 31.71 | 31.78 | 31,953 | -0.43(-1.35%) |
Sep 23, 2022 | 32.57 | 32.57 | 31.72 | 32.21 | 22,169 | -0.86(-2.60%) |
Sep 22, 2022 | 33.73 | 33.75 | 33.02 | 33.07 | 59,328 | -0.75(-2.23%) |
Sep 21, 2022 | 34.62 | 34.79 | 33.78 | 33.82 | 26,060 | -0.61(-1.77%) |
Sep 20, 2022 | 34.70 | 34.70 | 34.24 | 34.43 | 76,986 | -0.60(-1.71%) |
Sep 19, 2022 | 34.45 | 35.05 | 34.45 | 35.03 | 24,237 | +0.22(+0.62%) |
Sep 16, 2022 | 34.51 | 34.82 | 34.42 | 34.81 | 23,977 | -0.33(-0.95%) |
Sep 15, 2022 | 35.29 | 35.72 | 35.11 | 35.15 | 16,516 | -0.30(-0.86%) |
Sep 14, 2022 | 35.19 | 35.56 | 35.02 | 35.45 | 61,073 | +0.21(+0.60%) |
Sep 13, 2022 | 35.88 | 35.92 | 35.17 | 35.24 | 54,046 | -1.68(-4.56%) |
Sep 12, 2022 | 36.82 | 36.97 | 36.67 | 36.92 | 56,368 | +0.36(+0.99%) |
Sep 09, 2022 | 36.18 | 36.59 | 36.18 | 36.56 | 81,269 | +0.70(+1.94%) |
Sep 08, 2022 | 35.21 | 35.94 | 35.21 | 35.86 | 22,539 | +0.36(+1.02%) |
Sep 07, 2022 | 34.82 | 35.55 | 34.68 | 35.50 | 185,069 | +0.85(+2.46%) |
Sep 06, 2022 | 35.03 | 35.03 | 34.43 | 34.65 | 106,565 | -0.24(-0.67%) |
Sep 02, 2022 | 35.44 | 35.59 | 34.73 | 34.88 | 14,013 | -0.24(-0.67%) |