Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.80 | 34.96 | 33.61 | 34.13 | 84,103 | -0.62(-1.80%) |
Nov 29, 2022 | 34.45 | 35.07 | 34.07 | 34.75 | 71,542 | +0.58(+1.71%) |
Nov 28, 2022 | 36.95 | 36.98 | 33.97 | 34.17 | 134,819 | -3.25(-8.69%) |
Nov 25, 2022 | 37.01 | 37.67 | 36.64 | 37.42 | 37,575 | +0.54(+1.45%) |
Nov 23, 2022 | 36.73 | 36.99 | 36.28 | 36.89 | 30,112 | -0.08(-0.21%) |
Nov 22, 2022 | 36.94 | 37.08 | 36.27 | 36.96 | 47,188 | +0.24(+0.65%) |
Nov 21, 2022 | 36.55 | 37.43 | 35.82 | 36.73 | 50,016 | -0.26(-0.70%) |
Nov 18, 2022 | 36.61 | 37.13 | 36.20 | 36.98 | 44,301 | +0.44(+1.19%) |
Nov 17, 2022 | 34.97 | 36.57 | 34.68 | 36.55 | 49,681 | +1.07(+3.02%) |
Nov 16, 2022 | 36.54 | 36.81 | 35.25 | 35.48 | 65,832 | -1.06(-2.90%) |
Nov 15, 2022 | 36.96 | 37.95 | 36.40 | 36.54 | 67,961 | -0.33(-0.89%) |
Nov 14, 2022 | 37.16 | 38.14 | 36.39 | 36.87 | 107,004 | -0.30(-0.80%) |
Nov 11, 2022 | 35.18 | 37.48 | 34.73 | 37.16 | 159,124 | +2.04(+5.81%) |
Nov 10, 2022 | 35.33 | 35.33 | 34.11 | 35.12 | 53,523 | +1.18(+3.47%) |
Nov 09, 2022 | 34.17 | 34.92 | 33.70 | 33.94 | 52,492 | -0.74(-2.14%) |
Nov 08, 2022 | 34.82 | 35.47 | 34.36 | 34.69 | 44,760 | -0.01(-0.03%) |
Nov 07, 2022 | 34.69 | 35.43 | 34.07 | 34.70 | 104,144 | +0.36(+1.04%) |
Nov 04, 2022 | 34.26 | 35.55 | 33.72 | 34.34 | 96,781 | +0.60(+1.79%) |
Nov 03, 2022 | 32.79 | 34.06 | 32.34 | 33.73 | 74,386 | +0.64(+1.95%) |
Nov 02, 2022 | 34.59 | 34.59 | 32.80 | 33.09 | 80,119 | -1.40(-4.05%) |
Nov 01, 2022 | 32.22 | 34.56 | 31.50 | 34.49 | 124,003 | +2.37(+7.37%) |
Oct 31, 2022 | 34.59 | 35.27 | 32.06 | 32.12 | 151,258 | -2.09(-6.11%) |
Oct 28, 2022 | 32.36 | 34.21 | 32.04 | 34.21 | 163,216 | +2.37(+7.44%) |
Oct 27, 2022 | 33.20 | 33.59 | 31.22 | 31.84 | 144,660 | +1.26(+4.12%) |
Oct 26, 2022 | 30.62 | 31.19 | 30.25 | 30.58 | 78,803 | +0.27(+0.88%) |
Oct 25, 2022 | 30.32 | 31.12 | 30.03 | 30.31 | 74,881 | +0.24(+0.79%) |
Oct 24, 2022 | 28.98 | 30.45 | 28.45 | 30.08 | 164,042 | +1.22(+4.22%) |
Oct 21, 2022 | 27.38 | 29.16 | 27.38 | 28.86 | 90,103 | +1.39(+5.05%) |
Oct 20, 2022 | 28.07 | 28.53 | 27.28 | 27.47 | 51,171 | -0.40(-1.44%) |
Oct 19, 2022 | 27.27 | 28.10 | 27.08 | 27.87 | 72,713 | +0.47(+1.72%) |
Oct 18, 2022 | 27.28 | 27.73 | 26.81 | 27.40 | 50,423 | +0.29(+1.06%) |
Oct 17, 2022 | 26.15 | 27.21 | 26.05 | 27.11 | 80,626 | +1.03(+3.95%) |
Oct 14, 2022 | 27.08 | 27.74 | 25.79 | 26.08 | 57,188 | -0.84(-3.13%) |
Oct 13, 2022 | 25.89 | 26.94 | 25.75 | 26.93 | 53,124 | +0.55(+2.07%) |
Oct 12, 2022 | 26.84 | 26.84 | 26.25 | 26.38 | 40,185 | -0.37(-1.37%) |
Oct 11, 2022 | 26.20 | 26.99 | 26.04 | 26.75 | 83,149 | +0.71(+2.73%) |
Oct 10, 2022 | 25.91 | 26.24 | 25.73 | 26.03 | 45,029 | +0.13(+0.50%) |
Oct 07, 2022 | 26.29 | 26.80 | 25.49 | 25.91 | 64,453 | -0.90(-3.36%) |
Oct 06, 2022 | 26.03 | 27.04 | 26.03 | 26.81 | 51,324 | +0.78(+3.00%) |
Oct 05, 2022 | 25.87 | 26.08 | 25.34 | 26.02 | 35,301 | -0.32(-1.20%) |
Oct 04, 2022 | 26.38 | 26.78 | 25.98 | 26.34 | 64,956 | +0.46(+1.80%) |
Oct 03, 2022 | 25.35 | 26.32 | 24.96 | 25.88 | 90,114 | +0.92(+3.68%) |
Sep 30, 2022 | 24.29 | 25.44 | 24.03 | 24.96 | 193,166 | +0.74(+3.06%) |
Sep 29, 2022 | 24.97 | 25.01 | 23.87 | 24.22 | 43,913 | -0.91(-3.62%) |
Sep 28, 2022 | 24.36 | 25.23 | 24.22 | 25.13 | 116,046 | +0.71(+2.91%) |
Sep 27, 2022 | 24.44 | 25.03 | 24.28 | 24.41 | 76,017 | +0.14(+0.57%) |
Sep 26, 2022 | 24.25 | 24.69 | 23.87 | 24.28 | 64,354 | +0.09(+0.37%) |
Sep 23, 2022 | 24.37 | 24.61 | 23.72 | 24.19 | 55,952 | -0.56(-2.28%) |
Sep 22, 2022 | 24.95 | 24.95 | 24.32 | 24.75 | 49,626 | -0.29(-1.15%) |
Sep 21, 2022 | 24.83 | 25.45 | 24.70 | 25.04 | 47,139 | +0.28(+1.12%) |
Sep 20, 2022 | 24.77 | 25.04 | 24.52 | 24.76 | 40,056 | -0.43(-1.73%) |
Sep 19, 2022 | 24.94 | 25.20 | 24.64 | 25.19 | 70,225 | -0.09(-0.35%) |
Sep 16, 2022 | 25.46 | 25.69 | 25.12 | 25.28 | 51,030 | -0.70(-2.70%) |
Sep 15, 2022 | 26.07 | 26.67 | 25.73 | 25.99 | 55,141 | -0.09(-0.34%) |
Sep 14, 2022 | 25.78 | 26.18 | 25.52 | 26.07 | 64,977 | +0.08(+0.30%) |
Sep 13, 2022 | 25.45 | 26.10 | 25.20 | 26.00 | 58,944 | +0.04(+0.15%) |
Sep 12, 2022 | 26.18 | 26.58 | 25.74 | 25.96 | 141,581 | +0.09(+0.34%) |
Sep 09, 2022 | 26.66 | 26.80 | 25.45 | 25.87 | 138,075 | -0.63(-2.39%) |
Sep 08, 2022 | 25.55 | 26.62 | 25.45 | 26.50 | 172,660 | +0.45(+1.75%) |
Sep 07, 2022 | 25.76 | 26.52 | 25.14 | 26.04 | 74,581 | +0.32(+1.23%) |
Sep 06, 2022 | 26.07 | 26.79 | 25.32 | 25.73 | 109,580 | -0.37(-1.40%) |
Sep 02, 2022 | 28.24 | 28.65 | 25.78 | 26.09 | 97,963 | -1.77(-6.35%) |