Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.10 | 31.64 | 30.83 | 30.94 | 196,082 | -0.50(-1.59%) |
Nov 29, 2022 | 31.41 | 31.46 | 31.19 | 31.44 | 46,683 | +0.06(+0.19%) |
Nov 28, 2022 | 30.79 | 31.41 | 30.71 | 31.38 | 118,867 | +0.44(+1.42%) |
Nov 25, 2022 | 31.19 | 31.20 | 30.93 | 30.94 | 29,818 | +0.00(+0.00%) |
Nov 23, 2022 | 31.41 | 31.43 | 30.94 | 30.94 | 125,821 | -0.69(-2.18%) |
Nov 22, 2022 | 31.80 | 31.85 | 31.57 | 31.63 | 204,326 | -0.33(-1.03%) |
Nov 21, 2022 | 31.87 | 32.06 | 31.82 | 31.96 | 129,900 | +0.53(+1.69%) |
Nov 18, 2022 | 31.23 | 31.44 | 31.14 | 31.43 | 133,000 | +0.27(+0.87%) |
Nov 17, 2022 | 31.38 | 31.45 | 31.14 | 31.16 | 147,979 | +0.15(+0.48%) |
Nov 16, 2022 | 30.99 | 31.24 | 30.91 | 31.01 | 143,994 | -0.22(-0.70%) |
Nov 15, 2022 | 30.83 | 31.64 | 30.80 | 31.23 | 257,112 | -0.16(-0.51%) |
Nov 14, 2022 | 31.46 | 31.52 | 31.19 | 31.39 | 109,775 | +0.24(+0.77%) |
Nov 11, 2022 | 31.55 | 31.75 | 31.14 | 31.15 | 253,882 | -1.05(-3.26%) |
Nov 10, 2022 | 32.52 | 32.61 | 32.17 | 32.20 | 396,366 | -1.24(-3.71%) |
Nov 09, 2022 | 33.37 | 33.51 | 32.95 | 33.44 | 147,553 | +0.43(+1.30%) |
Nov 08, 2022 | 33.40 | 33.47 | 32.87 | 33.01 | 195,948 | -0.32(-0.96%) |
Nov 07, 2022 | 33.52 | 33.60 | 33.27 | 33.33 | 108,989 | -0.42(-1.24%) |
Nov 04, 2022 | 34.40 | 34.58 | 33.70 | 33.75 | 162,123 | -1.49(-4.23%) |
Nov 03, 2022 | 35.20 | 35.28 | 34.72 | 35.24 | 165,697 | +0.54(+1.56%) |
Nov 02, 2022 | 34.17 | 34.72 | 34.70 | 350,124 | +0.37(+1.08%) | |
Nov 01, 2022 | 33.89 | 34.49 | 33.89 | 34.33 | 179,930 | +0.04(+0.12%) |
Oct 31, 2022 | 34.17 | 34.36 | 34.11 | 34.29 | 117,008 | +0.56(+1.66%) |
Oct 28, 2022 | 33.65 | 33.96 | 33.59 | 33.73 | 95,372 | +0.09(+0.27%) |
Oct 27, 2022 | 33.51 | 33.73 | 33.22 | 33.64 | 173,449 | +0.73(+2.22%) |
Oct 26, 2022 | 33.40 | 33.60 | 32.90 | 32.91 | 504,706 | -0.75(-2.23%) |
Oct 25, 2022 | 34.02 | 34.02 | 33.62 | 33.66 | 167,636 | -0.69(-2.01%) |
Oct 24, 2022 | 34.63 | 34.64 | 34.23 | 34.35 | 112,057 | -0.06(-0.17%) |
Oct 21, 2022 | 35.14 | 35.16 | 34.38 | 34.41 | 289,712 | -0.61(-1.74%) |
Oct 20, 2022 | 34.98 | 35.10 | 34.59 | 35.02 | 73,549 | -0.03(-0.09%) |
Oct 19, 2022 | 34.97 | 35.19 | 34.89 | 35.05 | 91,206 | +0.54(+1.56%) |
Oct 18, 2022 | 34.41 | 34.72 | 34.36 | 34.51 | 147,810 | -0.09(-0.26%) |
Oct 17, 2022 | 35.02 | 35.02 | 34.51 | 34.60 | 177,606 | -0.82(-2.32%) |
Oct 14, 2022 | 35.26 | 35.52 | 35.11 | 35.42 | 114,093 | +0.39(+1.11%) |
Oct 13, 2022 | 35.88 | 35.91 | 34.83 | 35.03 | 238,337 | -0.55(-1.55%) |
Oct 12, 2022 | 35.55 | 35.80 | 35.46 | 35.58 | 118,343 | +0.07(+0.20%) |
Oct 11, 2022 | 35.48 | 35.62 | 35.04 | 35.51 | 175,079 | -0.01(-0.03%) |
Oct 10, 2022 | 35.57 | 35.65 | 35.22 | 35.52 | 221,855 | +0.24(+0.68%) |
Oct 07, 2022 | 35.13 | 35.32 | 34.89 | 35.28 | 199,825 | +0.42(+1.20%) |
Oct 06, 2022 | 34.55 | 34.92 | 34.51 | 34.86 | 138,454 | +0.63(+1.84%) |
Oct 05, 2022 | 34.34 | 34.72 | 34.17 | 34.23 | 194,013 | +0.65(+1.94%) |
Oct 04, 2022 | 34.06 | 34.13 | 33.48 | 33.58 | 347,228 | -1.11(-3.20%) |
Oct 03, 2022 | 35.09 | 35.19 | 34.58 | 34.69 | 159,219 | -0.19(-0.54%) |
Sep 30, 2022 | 35.28 | 35.29 | 34.78 | 34.88 | 136,015 | +0.00(+0.00%) |
Sep 29, 2022 | 35.35 | 35.40 | 34.83 | 34.88 | 360,019 | -0.45(-1.27%) |
Sep 28, 2022 | 36.44 | 36.47 | 35.16 | 35.33 | 315,881 | -0.98(-2.70%) |
Sep 27, 2022 | 36.18 | 36.53 | 35.99 | 36.31 | 289,916 | +0.05(+0.14%) |
Sep 26, 2022 | 35.93 | 36.30 | 35.75 | 36.26 | 278,225 | +0.61(+1.71%) |
Sep 23, 2022 | 35.11 | 35.77 | 35.11 | 35.65 | 217,633 | +1.06(+3.06%) |
Sep 22, 2022 | 34.45 | 34.77 | 34.37 | 34.59 | 199,074 | +0.11(+0.32%) |
Sep 21, 2022 | 34.09 | 34.80 | 34.09 | 34.48 | 302,008 | +0.79(+2.34%) |
Sep 20, 2022 | 33.73 | 33.78 | 33.53 | 33.69 | 134,154 | +0.33(+0.99%) |
Sep 19, 2022 | 33.67 | 33.67 | 33.35 | 33.36 | 48,488 | -0.06(-0.18%) |
Sep 16, 2022 | 33.72 | 33.76 | 33.27 | 33.42 | 103,626 | -0.10(-0.30%) |
Sep 15, 2022 | 33.60 | 33.60 | 33.38 | 33.52 | 68,230 | -0.12(-0.36%) |
Sep 14, 2022 | 33.55 | 33.70 | 33.43 | 33.64 | 223,914 | +0.01(+0.03%) |
Sep 13, 2022 | 33.34 | 33.64 | 33.20 | 33.63 | 339,225 | +0.92(+2.81%) |
Sep 12, 2022 | 32.70 | 32.78 | 32.53 | 32.71 | 257,351 | -0.48(-1.45%) |
Sep 09, 2022 | 33.16 | 33.27 | 33.09 | 33.19 | 110,106 | -0.31(-0.93%) |
Sep 08, 2022 | 33.75 | 33.99 | 33.48 | 33.50 | 94,356 | +0.05(+0.15%) |
Sep 07, 2022 | 34.19 | 34.19 | 33.44 | 33.45 | 141,071 | -0.72(-2.11%) |
Sep 06, 2022 | 34.21 | 34.42 | 33.99 | 34.17 | 246,559 | +0.39(+1.15%) |
Sep 02, 2022 | 33.44 | 33.89 | 33.26 | 33.78 | 185,459 | -0.07(-0.21%) |