Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.64 | 31.49 | 30.27 | 31.46 | 82,900 | +0.76(+2.48%) |
Nov 29, 2022 | 31.23 | 31.31 | 30.57 | 30.70 | 40,808 | -0.61(-1.95%) |
Nov 28, 2022 | 32.22 | 32.50 | 31.14 | 31.31 | 44,731 | -0.92(-2.85%) |
Nov 25, 2022 | 31.47 | 32.35 | 31.47 | 32.23 | 18,599 | +0.57(+1.80%) |
Nov 23, 2022 | 31.53 | 31.87 | 31.02 | 31.66 | 34,383 | +0.09(+0.29%) |
Nov 22, 2022 | 31.23 | 31.62 | 30.91 | 31.57 | 43,607 | +0.45(+1.45%) |
Nov 21, 2022 | 31.68 | 32.18 | 31.00 | 31.12 | 54,458 | -0.77(-2.41%) |
Nov 18, 2022 | 31.10 | 32.16 | 30.95 | 31.89 | 113,675 | +0.78(+2.51%) |
Nov 17, 2022 | 29.82 | 31.11 | 29.82 | 31.11 | 78,541 | +0.84(+2.78%) |
Nov 16, 2022 | 30.42 | 30.42 | 29.56 | 30.27 | 40,599 | -0.38(-1.24%) |
Nov 15, 2022 | 30.72 | 31.39 | 30.40 | 30.65 | 32,766 | +0.39(+1.29%) |
Nov 14, 2022 | 29.48 | 30.98 | 29.40 | 30.26 | 51,848 | +0.51(+1.71%) |
Nov 11, 2022 | 29.79 | 30.65 | 29.31 | 29.75 | 69,162 | -0.29(-0.97%) |
Nov 10, 2022 | 29.22 | 30.40 | 29.22 | 30.04 | 62,737 | +1.84(+6.52%) |
Nov 09, 2022 | 29.01 | 29.11 | 28.00 | 28.20 | 64,495 | -1.12(-3.82%) |
Nov 08, 2022 | 29.38 | 29.87 | 28.72 | 29.32 | 71,060 | +0.10(+0.34%) |
Nov 07, 2022 | 28.52 | 29.30 | 27.91 | 29.22 | 94,512 | +0.71(+2.49%) |
Nov 04, 2022 | 28.87 | 29.05 | 28.15 | 28.51 | 97,746 | -0.19(-0.66%) |
Nov 03, 2022 | 34.00 | 34.00 | 28.70 | 28.70 | 280,972 | -3.79(-11.67%) |
Nov 02, 2022 | 32.67 | 33.59 | 32.17 | 32.49 | 101,138 | -0.15(-0.46%) |
Nov 01, 2022 | 32.82 | 33.00 | 32.07 | 32.64 | 225,404 | -0.02(-0.06%) |
Oct 31, 2022 | 32.34 | 32.88 | 32.09 | 32.66 | 55,356 | +0.18(+0.55%) |
Oct 28, 2022 | 31.52 | 32.63 | 31.15 | 32.48 | 47,211 | +1.22(+3.90%) |
Oct 27, 2022 | 32.10 | 32.38 | 31.20 | 31.26 | 52,321 | -0.56(-1.76%) |
Oct 26, 2022 | 31.59 | 32.18 | 31.45 | 31.82 | 41,600 | +0.22(+0.70%) |
Oct 25, 2022 | 30.43 | 31.75 | 30.10 | 31.60 | 53,542 | +1.18(+3.88%) |
Oct 24, 2022 | 29.67 | 30.81 | 29.59 | 30.42 | 70,520 | +0.74(+2.48%) |
Oct 21, 2022 | 28.84 | 29.82 | 28.67 | 29.68 | 51,699 | +1.20(+4.19%) |
Oct 20, 2022 | 28.31 | 28.93 | 28.02 | 28.49 | 39,431 | +0.07(+0.25%) |
Oct 19, 2022 | 28.59 | 28.92 | 28.18 | 28.42 | 28,851 | -0.35(-1.22%) |
Oct 18, 2022 | 28.96 | 29.29 | 28.49 | 28.77 | 28,531 | +0.56(+1.99%) |
Oct 17, 2022 | 27.99 | 28.42 | 27.99 | 28.21 | 36,217 | +0.41(+1.47%) |
Oct 14, 2022 | 28.15 | 28.25 | 27.50 | 27.80 | 60,216 | -0.15(-0.54%) |
Oct 13, 2022 | 26.80 | 28.08 | 26.41 | 27.95 | 59,216 | +0.80(+2.95%) |
Oct 12, 2022 | 27.38 | 27.51 | 26.92 | 27.15 | 53,884 | -0.23(-0.84%) |
Oct 11, 2022 | 27.25 | 27.44 | 26.72 | 27.38 | 43,052 | +0.02(+0.07%) |
Oct 10, 2022 | 27.86 | 27.86 | 27.26 | 27.36 | 30,848 | -0.36(-1.30%) |
Oct 07, 2022 | 28.37 | 28.51 | 27.50 | 27.72 | 45,241 | -0.85(-2.98%) |
Oct 06, 2022 | 28.75 | 29.05 | 28.33 | 28.57 | 37,885 | -0.20(-0.70%) |
Oct 05, 2022 | 28.35 | 29.07 | 28.17 | 28.77 | 50,854 | +0.37(+1.30%) |
Oct 04, 2022 | 28.34 | 28.98 | 28.19 | 28.40 | 60,587 | +0.24(+0.85%) |
Oct 03, 2022 | 27.47 | 28.25 | 26.95 | 28.16 | 76,733 | +0.78(+2.85%) |
Sep 30, 2022 | 26.79 | 27.87 | 26.79 | 27.38 | 76,882 | +0.59(+2.20%) |
Sep 29, 2022 | 27.75 | 27.78 | 26.25 | 26.79 | 74,264 | -1.32(-4.70%) |
Sep 28, 2022 | 28.20 | 28.43 | 28.07 | 28.11 | 48,770 | +0.05(+0.18%) |
Sep 27, 2022 | 28.07 | 28.41 | 27.67 | 28.06 | 50,758 | +0.16(+0.57%) |
Sep 26, 2022 | 28.53 | 28.81 | 27.74 | 27.90 | 64,775 | -0.89(-3.09%) |
Sep 23, 2022 | 29.39 | 29.80 | 28.45 | 28.79 | 58,715 | -1.00(-3.36%) |
Sep 22, 2022 | 30.77 | 30.90 | 29.74 | 29.79 | 78,873 | -1.28(-4.12%) |
Sep 21, 2022 | 31.11 | 31.71 | 31.02 | 31.07 | 42,399 | -0.04(-0.13%) |
Sep 20, 2022 | 30.84 | 31.38 | 30.70 | 31.11 | 57,028 | +0.30(+0.97%) |
Sep 19, 2022 | 31.20 | 31.72 | 30.36 | 30.81 | 91,578 | -0.74(-2.35%) |
Sep 16, 2022 | 31.55 | 31.72 | 31.20 | 31.55 | 118,000 | -0.14(-0.44%) |
Sep 15, 2022 | 31.63 | 31.98 | 31.35 | 31.69 | 56,150 | +0.04(+0.13%) |
Sep 14, 2022 | 31.47 | 31.85 | 31.38 | 31.65 | 65,488 | +0.10(+0.32%) |
Sep 13, 2022 | 31.20 | 32.09 | 31.00 | 31.55 | 109,583 | -0.08(-0.25%) |
Sep 12, 2022 | 31.80 | 32.26 | 31.47 | 31.63 | 35,236 | +0.08(+0.25%) |
Sep 09, 2022 | 31.64 | 32.30 | 31.44 | 31.55 | 134,710 | +0.00(+0.00%) |
Sep 08, 2022 | 31.61 | 32.44 | 31.47 | 31.55 | 71,721 | -0.34(-1.07%) |
Sep 07, 2022 | 31.35 | 32.15 | 31.35 | 31.89 | 49,616 | +0.34(+1.08%) |
Sep 06, 2022 | 31.58 | 31.79 | 31.41 | 31.55 | 67,066 | -0.10(-0.32%) |
Sep 02, 2022 | 32.18 | 32.39 | 31.40 | 31.65 | 48,843 | -0.45(-1.40%) |