Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.30 | 36.08 | 34.96 | 35.95 | 36,202 | +0.54(+1.53%) |
Nov 29, 2022 | 35.28 | 35.45 | 35.23 | 35.41 | 13,785 | +0.22(+0.64%) |
Nov 28, 2022 | 35.62 | 35.62 | 35.13 | 35.18 | 28,324 | -0.52(-1.44%) |
Nov 25, 2022 | 35.54 | 35.85 | 35.54 | 35.70 | 13,909 | +0.24(+0.69%) |
Nov 23, 2022 | 35.36 | 35.69 | 35.36 | 35.45 | 17,108 | +0.12(+0.34%) |
Nov 22, 2022 | 34.97 | 35.33 | 34.97 | 35.33 | 23,613 | +0.64(+1.84%) |
Nov 21, 2022 | 34.58 | 34.87 | 34.58 | 34.69 | 11,390 | -0.01(-0.03%) |
Nov 18, 2022 | 34.65 | 34.88 | 34.33 | 34.70 | 21,689 | +0.36(+1.04%) |
Nov 17, 2022 | 34.06 | 34.51 | 34.00 | 34.35 | 22,759 | +0.19(+0.55%) |
Nov 16, 2022 | 34.48 | 34.48 | 34.16 | 34.16 | 20,635 | -0.26(-0.76%) |
Nov 15, 2022 | 34.53 | 34.67 | 34.15 | 34.42 | 33,271 | +0.37(+1.10%) |
Nov 14, 2022 | 34.39 | 34.47 | 33.95 | 34.05 | 30,386 | -0.28(-0.82%) |
Nov 11, 2022 | 34.27 | 34.39 | 33.78 | 34.33 | 34,567 | +1.34(+4.06%) |
Nov 10, 2022 | 32.66 | 32.99 | 32.43 | 32.99 | 167,007 | +1.97(+6.37%) |
Nov 09, 2022 | 31.28 | 31.53 | 30.96 | 31.02 | 18,251 | -0.55(-1.76%) |
Nov 08, 2022 | 31.41 | 31.86 | 31.19 | 31.57 | 35,313 | +0.17(+0.55%) |
Nov 07, 2022 | 31.18 | 31.41 | 31.02 | 31.40 | 8,718 | +0.45(+1.46%) |
Nov 04, 2022 | 30.95 | 31.12 | 30.58 | 30.95 | 15,911 | +0.36(+1.19%) |
Nov 03, 2022 | 30.55 | 30.65 | 30.24 | 30.58 | 39,324 | -0.13(-0.42%) |
Nov 02, 2022 | 31.44 | 31.58 | 30.71 | 30.71 | 47,378 | -0.73(-2.31%) |
Nov 01, 2022 | 31.90 | 31.90 | 31.34 | 31.44 | 22,422 | -0.10(-0.33%) |
Oct 31, 2022 | 31.73 | 31.73 | 31.42 | 31.54 | 55,456 | -0.23(-0.71%) |
Oct 28, 2022 | 31.12 | 31.83 | 31.00 | 31.77 | 41,757 | +0.72(+2.32%) |
Oct 27, 2022 | 31.28 | 31.36 | 31.05 | 31.05 | 5,891 | -0.12(-0.39%) |
Oct 26, 2022 | 31.34 | 31.64 | 31.15 | 31.17 | 28,692 | -0.33(-1.05%) |
Oct 25, 2022 | 31.20 | 31.50 | 31.20 | 31.50 | 7,333 | +0.42(+1.34%) |
Oct 24, 2022 | 30.84 | 31.19 | 30.63 | 31.08 | 7,043 | +0.41(+1.33%) |
Oct 21, 2022 | 30.01 | 30.75 | 29.98 | 30.68 | 20,093 | +0.57(+1.90%) |
Oct 20, 2022 | 30.24 | 30.55 | 29.84 | 30.11 | 31,520 | -0.16(-0.52%) |
Oct 19, 2022 | 30.32 | 30.43 | 29.94 | 30.26 | 34,143 | -0.22(-0.71%) |
Oct 18, 2022 | 30.78 | 31.02 | 30.25 | 30.48 | 29,695 | +0.37(+1.24%) |
Oct 17, 2022 | 29.88 | 30.18 | 29.88 | 30.11 | 28,191 | +0.78(+2.66%) |
Oct 14, 2022 | 30.24 | 30.24 | 29.28 | 29.33 | 26,783 | -0.65(-2.17%) |
Oct 13, 2022 | 28.79 | 30.05 | 28.79 | 29.98 | 21,072 | +0.52(+1.76%) |
Oct 12, 2022 | 29.35 | 29.58 | 29.21 | 29.46 | 23,130 | +0.06(+0.21%) |
Oct 11, 2022 | 29.53 | 29.79 | 29.30 | 29.40 | 58,380 | -0.23(-0.76%) |
Oct 10, 2022 | 29.87 | 29.87 | 29.41 | 29.62 | 24,165 | -0.16(-0.52%) |
Oct 07, 2022 | 30.31 | 30.31 | 29.59 | 29.78 | 13,916 | -0.94(-3.05%) |
Oct 06, 2022 | 30.85 | 30.95 | 30.56 | 30.71 | 52,303 | -0.19(-0.62%) |
Oct 05, 2022 | 30.76 | 31.07 | 30.56 | 30.90 | 48,690 | -0.14(-0.45%) |
Oct 04, 2022 | 30.52 | 31.09 | 30.52 | 31.04 | 13,888 | +0.96(+3.20%) |
Oct 03, 2022 | 29.61 | 30.16 | 29.61 | 30.08 | 10,842 | +0.75(+2.57%) |
Sep 30, 2022 | 29.46 | 29.72 | 29.33 | 29.33 | 30,838 | -0.15(-0.50%) |
Sep 29, 2022 | 29.69 | 29.72 | 29.17 | 29.47 | 49,950 | -0.27(-0.90%) |
Sep 28, 2022 | 29.37 | 29.89 | 29.37 | 29.74 | 75,239 | +0.45(+1.54%) |
Sep 27, 2022 | 29.54 | 29.72 | 29.09 | 29.29 | 111,928 | +0.07(+0.24%) |
Sep 26, 2022 | 29.38 | 29.66 | 29.09 | 29.22 | 86,784 | -0.16(-0.53%) |
Sep 23, 2022 | 29.77 | 29.93 | 29.29 | 29.38 | 105,047 | -0.78(-2.59%) |
Sep 22, 2022 | 30.42 | 30.43 | 30.11 | 30.16 | 26,400 | -0.23(-0.74%) |
Sep 21, 2022 | 31.09 | 31.19 | 30.36 | 30.38 | 16,253 | -0.60(-1.93%) |
Sep 20, 2022 | 31.20 | 31.20 | 30.73 | 30.98 | 15,731 | -0.42(-1.35%) |
Sep 19, 2022 | 31.01 | 31.48 | 31.01 | 31.41 | 13,187 | +0.19(+0.61%) |
Sep 16, 2022 | 31.10 | 31.38 | 31.02 | 31.21 | 10,316 | -0.40(-1.26%) |
Sep 15, 2022 | 31.98 | 32.19 | 31.56 | 31.61 | 48,136 | -0.43(-1.34%) |
Sep 14, 2022 | 31.98 | 32.12 | 31.84 | 32.04 | 47,818 | +0.25(+0.78%) |
Sep 13, 2022 | 32.70 | 32.70 | 31.74 | 31.80 | 38,948 | -1.46(-4.38%) |
Sep 12, 2022 | 33.11 | 33.63 | 33.11 | 33.25 | 14,805 | +0.23(+0.71%) |
Sep 09, 2022 | 32.58 | 33.09 | 32.58 | 33.02 | 15,505 | +0.62(+1.90%) |
Sep 08, 2022 | 32.10 | 32.56 | 32.01 | 32.40 | 14,374 | +0.23(+0.70%) |
Sep 07, 2022 | 31.67 | 32.25 | 31.62 | 32.18 | 17,342 | +0.49(+1.56%) |
Sep 06, 2022 | 31.88 | 31.88 | 31.54 | 31.68 | 14,112 | -0.09(-0.27%) |
Sep 02, 2022 | 32.35 | 32.47 | 31.62 | 31.77 | 16,892 | -0.19(-0.60%) |