Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.96 | 38.03 | 36.83 | 37.43 | 759,845 | -0.52(-1.37%) |
Nov 29, 2022 | 37.73 | 38.29 | 37.47 | 37.95 | 472,683 | +0.31(+0.81%) |
Nov 28, 2022 | 37.09 | 37.75 | 36.97 | 37.64 | 386,173 | +0.14(+0.36%) |
Nov 25, 2022 | 36.83 | 37.57 | 36.78 | 37.50 | 236,181 | +0.74(+2.02%) |
Nov 23, 2022 | 37.23 | 37.64 | 36.53 | 36.76 | 378,300 | -0.76(-2.02%) |
Nov 22, 2022 | 36.64 | 37.60 | 36.20 | 37.52 | 523,309 | +1.65(+4.61%) |
Nov 21, 2022 | 34.64 | 35.91 | 34.54 | 35.87 | 572,368 | +0.91(+2.61%) |
Nov 18, 2022 | 35.45 | 36.59 | 34.88 | 34.96 | 773,963 | +1.17(+3.45%) |
Nov 17, 2022 | 32.83 | 33.79 | 32.37 | 33.79 | 726,552 | +0.60(+1.80%) |
Nov 16, 2022 | 33.52 | 33.86 | 32.17 | 33.20 | 521,828 | -1.23(-3.56%) |
Nov 15, 2022 | 34.47 | 35.21 | 34.23 | 34.42 | 527,834 | +0.49(+1.46%) |
Nov 14, 2022 | 33.67 | 34.51 | 33.37 | 33.93 | 400,325 | -0.09(-0.25%) |
Nov 11, 2022 | 34.33 | 34.95 | 33.98 | 34.01 | 486,235 | -0.02(-0.05%) |
Nov 10, 2022 | 33.66 | 34.77 | 33.40 | 34.03 | 478,129 | +1.49(+4.58%) |
Nov 09, 2022 | 33.13 | 33.54 | 32.22 | 32.54 | 336,619 | -0.92(-2.75%) |
Nov 08, 2022 | 33.92 | 34.27 | 33.09 | 33.46 | 319,612 | -0.04(-0.13%) |
Nov 07, 2022 | 33.18 | 33.54 | 32.68 | 33.50 | 319,894 | +0.48(+1.44%) |
Nov 04, 2022 | 33.09 | 33.17 | 32.36 | 33.03 | 296,138 | +0.64(+1.97%) |
Nov 03, 2022 | 32.20 | 32.67 | 31.68 | 32.39 | 522,991 | +0.12(+0.37%) |
Nov 02, 2022 | 33.09 | 32.20 | 32.27 | 468,815 | -0.96(-2.90%) | |
Nov 01, 2022 | 33.94 | 34.04 | 32.95 | 33.23 | 386,300 | -0.26(-0.79%) |
Oct 31, 2022 | 34.25 | 34.53 | 33.48 | 33.49 | 501,308 | -0.95(-2.74%) |
Oct 28, 2022 | 33.55 | 34.52 | 33.09 | 34.44 | 553,577 | +0.91(+2.72%) |
Oct 27, 2022 | 33.41 | 33.78 | 32.88 | 33.53 | 501,386 | +0.20(+0.61%) |
Oct 26, 2022 | 32.58 | 33.75 | 32.31 | 33.32 | 726,088 | +0.75(+2.30%) |
Oct 25, 2022 | 31.47 | 32.59 | 31.19 | 32.57 | 649,241 | +1.16(+3.69%) |
Oct 24, 2022 | 30.93 | 31.45 | 30.67 | 31.42 | 493,630 | +0.57(+1.85%) |
Oct 21, 2022 | 29.85 | 30.90 | 29.75 | 30.85 | 469,203 | +1.20(+4.05%) |
Oct 20, 2022 | 29.83 | 30.78 | 29.46 | 29.64 | 432,982 | +0.01(+0.03%) |
Oct 19, 2022 | 29.97 | 30.12 | 29.24 | 29.64 | 421,831 | -0.49(-1.61%) |
Oct 18, 2022 | 30.56 | 31.08 | 30.01 | 30.12 | 457,012 | +0.11(+0.37%) |
Oct 17, 2022 | 29.71 | 30.08 | 29.33 | 30.01 | 519,220 | +0.95(+3.28%) |
Oct 14, 2022 | 29.52 | 29.70 | 28.77 | 29.06 | 338,518 | -0.24(-0.81%) |
Oct 13, 2022 | 27.97 | 29.55 | 27.42 | 29.30 | 444,919 | +0.94(+3.30%) |
Oct 12, 2022 | 28.63 | 28.83 | 28.19 | 28.36 | 379,975 | -0.23(-0.80%) |
Oct 11, 2022 | 28.29 | 29.27 | 28.06 | 28.59 | 480,058 | +0.27(+0.95%) |
Oct 10, 2022 | 28.96 | 29.10 | 27.96 | 28.32 | 430,089 | -0.35(-1.23%) |
Oct 07, 2022 | 28.84 | 29.02 | 28.28 | 28.67 | 479,300 | -0.42(-1.45%) |
Oct 06, 2022 | 29.21 | 29.85 | 28.89 | 29.09 | 493,960 | -0.29(-1.00%) |
Oct 05, 2022 | 28.48 | 29.45 | 28.38 | 29.39 | 588,074 | +0.46(+1.57%) |
Oct 04, 2022 | 28.11 | 28.95 | 28.11 | 28.93 | 487,571 | +1.51(+5.50%) |
Oct 03, 2022 | 27.02 | 27.70 | 26.88 | 27.42 | 341,538 | +0.74(+2.78%) |
Sep 30, 2022 | 26.46 | 27.56 | 25.75 | 26.68 | 430,637 | -0.24(-0.88%) |
Sep 29, 2022 | 27.01 | 27.24 | 26.50 | 26.92 | 401,882 | -0.47(-1.72%) |
Sep 28, 2022 | 26.98 | 27.68 | 26.98 | 27.39 | 468,044 | +0.48(+1.79%) |
Sep 27, 2022 | 27.09 | 27.47 | 26.52 | 26.91 | 336,029 | +0.30(+1.14%) |
Sep 26, 2022 | 26.93 | 27.88 | 26.52 | 26.61 | 447,174 | -0.56(-2.08%) |
Sep 23, 2022 | 26.89 | 27.19 | 26.38 | 27.17 | 576,226 | -0.22(-0.80%) |
Sep 22, 2022 | 27.80 | 27.80 | 27.10 | 27.39 | 405,304 | -0.24(-0.88%) |
Sep 21, 2022 | 28.14 | 28.58 | 27.63 | 27.63 | 355,027 | -0.19(-0.67%) |
Sep 20, 2022 | 28.51 | 28.51 | 27.17 | 27.82 | 416,788 | -0.90(-3.14%) |
Sep 19, 2022 | 28.14 | 28.98 | 28.06 | 28.72 | 526,135 | +0.39(+1.37%) |
Sep 16, 2022 | 27.68 | 28.51 | 27.28 | 28.33 | 710,905 | +0.32(+1.14%) |
Sep 15, 2022 | 27.88 | 28.40 | 27.61 | 28.01 | 345,720 | +0.10(+0.36%) |
Sep 14, 2022 | 27.79 | 28.13 | 27.30 | 27.91 | 468,141 | +0.30(+1.10%) |
Sep 13, 2022 | 28.23 | 28.54 | 27.28 | 27.61 | 440,732 | -1.78(-6.05%) |
Sep 12, 2022 | 29.02 | 29.60 | 29.02 | 29.39 | 428,683 | +0.67(+2.32%) |
Sep 09, 2022 | 28.20 | 29.10 | 28.14 | 28.72 | 381,020 | +0.70(+2.50%) |
Sep 08, 2022 | 27.81 | 28.06 | 27.24 | 28.02 | 399,529 | -0.17(-0.60%) |
Sep 07, 2022 | 27.13 | 28.28 | 27.13 | 28.19 | 508,241 | +1.06(+3.91%) |
Sep 06, 2022 | 27.47 | 27.68 | 26.67 | 27.13 | 433,819 | -0.23(-0.83%) |
Sep 02, 2022 | 27.64 | 28.00 | 26.99 | 27.36 | 414,659 | -0.16(-0.58%) |