Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.14 | 32.60 | 31.90 | 32.53 | 52,258 | +0.78(+2.46%) |
Nov 29, 2022 | 31.77 | 31.89 | 31.64 | 31.74 | 61,962 | +0.22(+0.70%) |
Nov 28, 2022 | 31.67 | 31.89 | 31.51 | 31.52 | 45,647 | -0.37(-1.16%) |
Nov 25, 2022 | 31.87 | 31.94 | 31.81 | 31.90 | 8,303 | +0.11(+0.35%) |
Nov 23, 2022 | 31.46 | 31.82 | 31.46 | 31.78 | 29,814 | +0.29(+0.93%) |
Nov 22, 2022 | 31.31 | 31.52 | 31.23 | 31.49 | 41,597 | +0.24(+0.78%) |
Nov 21, 2022 | 31.21 | 31.26 | 31.09 | 31.25 | 49,906 | -0.13(-0.40%) |
Nov 18, 2022 | 31.53 | 31.53 | 31.27 | 31.37 | 51,218 | -0.03(-0.09%) |
Nov 17, 2022 | 30.90 | 31.45 | 30.90 | 31.40 | 69,204 | +0.00(+0.00%) |
Nov 16, 2022 | 31.55 | 31.55 | 31.28 | 31.40 | 44,647 | -0.10(-0.31%) |
Nov 15, 2022 | 31.90 | 31.90 | 31.28 | 31.50 | 31,166 | +0.38(+1.22%) |
Nov 14, 2022 | 31.16 | 31.35 | 31.08 | 31.12 | 41,302 | -0.13(-0.42%) |
Nov 11, 2022 | 30.90 | 31.28 | 30.80 | 31.25 | 28,445 | +0.71(+2.32%) |
Nov 10, 2022 | 30.21 | 30.57 | 30.05 | 30.54 | 47,468 | +1.42(+4.87%) |
Nov 09, 2022 | 29.34 | 29.54 | 29.07 | 29.13 | 2,054,677 | -0.37(-1.26%) |
Nov 08, 2022 | 29.39 | 29.64 | 29.25 | 29.50 | 78,851 | +0.34(+1.17%) |
Nov 07, 2022 | 29.14 | 29.19 | 28.99 | 29.15 | 41,207 | +0.14(+0.47%) |
Nov 04, 2022 | 28.76 | 29.08 | 28.62 | 29.02 | 76,440 | +1.09(+3.92%) |
Nov 03, 2022 | 27.69 | 28.06 | 27.69 | 27.92 | 168,358 | -0.22(-0.76%) |
Nov 02, 2022 | 28.52 | 28.06 | 28.14 | 132,023 | -0.33(-1.17%) | |
Nov 01, 2022 | 28.72 | 28.72 | 28.30 | 28.47 | 231,122 | +0.29(+1.03%) |
Oct 31, 2022 | 28.11 | 28.21 | 28.05 | 28.18 | 57,393 | -0.15(-0.54%) |
Oct 28, 2022 | 28.02 | 28.37 | 28.02 | 28.33 | 60,646 | +0.13(+0.45%) |
Oct 27, 2022 | 28.34 | 28.55 | 28.17 | 28.21 | 65,415 | -0.21(-0.72%) |
Oct 26, 2022 | 28.18 | 28.67 | 28.18 | 28.41 | 81,005 | +0.24(+0.86%) |
Oct 25, 2022 | 27.69 | 28.26 | 27.69 | 28.17 | 80,558 | +0.55(+1.99%) |
Oct 24, 2022 | 27.50 | 27.72 | 27.30 | 27.62 | 69,797 | -0.24(-0.88%) |
Oct 21, 2022 | 27.17 | 27.86 | 27.17 | 27.86 | 107,406 | +0.50(+1.82%) |
Oct 20, 2022 | 27.32 | 27.78 | 27.27 | 27.37 | 49,871 | +0.12(+0.43%) |
Oct 19, 2022 | 27.43 | 27.55 | 27.17 | 27.25 | 56,342 | -0.50(-1.80%) |
Oct 18, 2022 | 28.02 | 28.02 | 27.58 | 27.75 | 68,837 | +0.16(+0.57%) |
Oct 17, 2022 | 27.40 | 27.75 | 27.40 | 27.59 | 75,879 | +0.81(+3.03%) |
Oct 14, 2022 | 27.52 | 27.56 | 26.75 | 26.78 | 54,169 | -0.60(-2.18%) |
Oct 13, 2022 | 26.22 | 27.47 | 26.04 | 27.38 | 76,011 | +0.52(+1.93%) |
Oct 12, 2022 | 26.87 | 27.02 | 26.80 | 26.86 | 62,533 | -0.08(-0.30%) |
Oct 11, 2022 | 27.01 | 27.40 | 26.83 | 26.94 | 91,291 | -0.41(-1.49%) |
Oct 10, 2022 | 27.51 | 27.51 | 27.10 | 27.35 | 83,288 | -0.20(-0.71%) |
Oct 07, 2022 | 27.82 | 27.82 | 27.41 | 27.54 | 385,850 | -0.65(-2.29%) |
Oct 06, 2022 | 28.25 | 28.32 | 28.12 | 28.19 | 32,577 | -0.46(-1.60%) |
Oct 05, 2022 | 28.44 | 28.81 | 28.27 | 28.65 | 297,152 | -0.20(-0.68%) |
Oct 04, 2022 | 28.49 | 28.95 | 28.45 | 28.84 | 85,753 | +1.15(+4.17%) |
Oct 03, 2022 | 27.35 | 27.74 | 27.20 | 27.69 | 70,626 | +0.82(+3.06%) |
Sep 30, 2022 | 26.75 | 27.16 | 26.75 | 26.87 | 63,930 | -0.08(-0.31%) |
Sep 29, 2022 | 27.02 | 27.10 | 26.59 | 26.95 | 103,801 | -0.41(-1.48%) |
Sep 28, 2022 | 26.78 | 27.48 | 26.69 | 27.36 | 83,121 | +0.72(+2.72%) |
Sep 27, 2022 | 26.86 | 27.00 | 26.32 | 26.63 | 84,508 | +0.05(+0.18%) |
Sep 26, 2022 | 26.77 | 26.96 | 26.43 | 26.58 | 78,128 | -0.37(-1.36%) |
Sep 23, 2022 | 27.31 | 27.31 | 26.71 | 26.95 | 354,575 | -1.03(-3.68%) |
Sep 22, 2022 | 28.18 | 28.34 | 27.86 | 27.98 | 125,306 | -0.25(-0.89%) |
Sep 21, 2022 | 28.60 | 28.75 | 28.21 | 28.23 | 129,340 | -0.33(-1.15%) |
Sep 20, 2022 | 28.63 | 28.74 | 28.37 | 28.56 | 166,493 | -0.52(-1.79%) |
Sep 19, 2022 | 28.59 | 29.13 | 28.59 | 29.08 | 41,712 | +0.11(+0.37%) |
Sep 16, 2022 | 28.76 | 29.12 | 28.74 | 28.97 | 117,289 | -0.30(-1.02%) |
Sep 15, 2022 | 29.45 | 29.60 | 29.19 | 29.27 | 25,414 | -0.39(-1.33%) |
Sep 14, 2022 | 29.77 | 29.88 | 29.51 | 29.67 | 93,868 | +0.10(+0.33%) |
Sep 13, 2022 | 30.19 | 30.28 | 29.54 | 29.57 | 40,041 | -1.25(-4.06%) |
Sep 12, 2022 | 30.93 | 31.06 | 30.79 | 30.82 | 50,962 | +0.38(+1.23%) |
Sep 09, 2022 | 30.11 | 30.50 | 30.11 | 30.45 | 51,063 | +0.98(+3.33%) |
Sep 08, 2022 | 29.11 | 29.53 | 29.00 | 29.46 | 871,236 | +0.11(+0.36%) |
Sep 07, 2022 | 28.89 | 29.45 | 28.76 | 29.36 | 89,235 | +0.23(+0.79%) |
Sep 06, 2022 | 29.30 | 29.37 | 29.02 | 29.13 | 78,107 | -0.01(-0.03%) |
Sep 02, 2022 | 29.55 | 29.78 | 29.05 | 29.14 | 45,505 | -0.23(-0.79%) |