Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.90 | 33.46 | 32.31 | 33.42 | 600,038 | +0.53(+1.61%) |
Nov 29, 2022 | 32.67 | 32.95 | 32.50 | 32.89 | 281,061 | +0.22(+0.67%) |
Nov 28, 2022 | 33.03 | 33.26 | 32.48 | 32.67 | 327,680 | -0.53(-1.60%) |
Nov 25, 2022 | 33.15 | 33.50 | 33.11 | 33.20 | 203,597 | +0.22(+0.66%) |
Nov 23, 2022 | 33.31 | 33.46 | 32.97 | 32.98 | 219,902 | -0.44(-1.30%) |
Nov 22, 2022 | 33.36 | 33.67 | 33.10 | 33.42 | 255,892 | +0.13(+0.40%) |
Nov 21, 2022 | 32.58 | 33.40 | 32.58 | 33.29 | 406,626 | +0.83(+2.57%) |
Nov 18, 2022 | 32.91 | 32.96 | 32.42 | 32.45 | 431,506 | +0.03(+0.09%) |
Nov 17, 2022 | 32.70 | 32.94 | 32.16 | 32.42 | 466,068 | -0.62(-1.86%) |
Nov 16, 2022 | 33.62 | 33.71 | 32.85 | 33.04 | 360,437 | -0.56(-1.68%) |
Nov 15, 2022 | 34.03 | 34.42 | 33.28 | 33.60 | 501,497 | -0.08(-0.25%) |
Nov 14, 2022 | 35.38 | 35.57 | 33.68 | 33.69 | 926,821 | -2.21(-6.16%) |
Nov 11, 2022 | 36.67 | 36.86 | 35.84 | 35.90 | 292,164 | -0.82(-2.23%) |
Nov 10, 2022 | 36.02 | 36.81 | 35.95 | 36.72 | 352,886 | +1.56(+4.44%) |
Nov 09, 2022 | 35.58 | 35.90 | 35.12 | 35.16 | 291,352 | -0.68(-1.89%) |
Nov 08, 2022 | 35.69 | 36.18 | 35.49 | 35.84 | 238,011 | +0.01(+0.03%) |
Nov 07, 2022 | 36.02 | 36.40 | 35.68 | 35.83 | 292,911 | -0.11(-0.31%) |
Nov 04, 2022 | 35.40 | 36.00 | 35.32 | 35.94 | 241,569 | +0.74(+2.11%) |
Nov 03, 2022 | 35.10 | 35.27 | 34.61 | 35.20 | 334,891 | -0.22(-0.61%) |
Nov 02, 2022 | 36.05 | 36.51 | 35.39 | 35.41 | 287,095 | -0.89(-2.46%) |
Nov 01, 2022 | 36.46 | 36.65 | 36.31 | 36.31 | 229,984 | -0.11(-0.31%) |
Oct 31, 2022 | 36.02 | 36.63 | 35.97 | 36.42 | 335,987 | +0.12(+0.34%) |
Oct 28, 2022 | 35.71 | 36.31 | 35.36 | 36.30 | 291,162 | +0.91(+2.58%) |
Oct 27, 2022 | 35.66 | 35.94 | 35.33 | 35.38 | 280,248 | +0.08(+0.24%) |
Oct 26, 2022 | 35.59 | 35.95 | 35.27 | 35.30 | 338,863 | -0.21(-0.58%) |
Oct 25, 2022 | 34.71 | 35.84 | 34.71 | 35.51 | 366,436 | +0.40(+1.15%) |
Oct 24, 2022 | 34.76 | 35.51 | 34.76 | 35.10 | 398,699 | +0.39(+1.11%) |
Oct 21, 2022 | 34.47 | 34.80 | 33.87 | 34.72 | 485,503 | +0.50(+1.46%) |
Oct 20, 2022 | 35.23 | 35.34 | 33.84 | 34.22 | 651,653 | -1.02(-2.88%) |
Oct 19, 2022 | 35.25 | 35.76 | 34.71 | 35.23 | 686,213 | -0.13(-0.37%) |
Oct 18, 2022 | 34.75 | 35.38 | 34.60 | 35.36 | 922,473 | +1.01(+2.93%) |
Oct 17, 2022 | 33.67 | 34.40 | 33.47 | 34.36 | 1,251,759 | +1.40(+4.25%) |
Oct 14, 2022 | 32.64 | 33.49 | 32.38 | 32.96 | 953,039 | +1.88(+6.06%) |
Oct 13, 2022 | 29.74 | 31.17 | 29.29 | 31.07 | 807,412 | +1.08(+3.61%) |
Oct 12, 2022 | 29.62 | 30.30 | 29.36 | 29.99 | 551,197 | +0.37(+1.24%) |
Oct 11, 2022 | 29.47 | 29.94 | 29.35 | 29.62 | 604,344 | +0.02(+0.06%) |
Oct 10, 2022 | 29.20 | 29.91 | 29.13 | 29.61 | 450,237 | +0.26(+0.90%) |
Oct 07, 2022 | 29.26 | 29.47 | 28.91 | 29.34 | 442,983 | -0.15(-0.51%) |
Oct 06, 2022 | 29.36 | 29.81 | 29.36 | 29.49 | 198,607 | -0.24(-0.79%) |
Oct 05, 2022 | 29.43 | 29.93 | 29.42 | 29.73 | 317,398 | -0.14(-0.47%) |
Oct 04, 2022 | 29.01 | 29.89 | 29.01 | 29.87 | 331,873 | +1.04(+3.59%) |
Oct 03, 2022 | 28.67 | 28.95 | 28.24 | 28.83 | 400,849 | +0.62(+2.20%) |
Sep 30, 2022 | 28.66 | 28.97 | 28.16 | 28.21 | 433,637 | -0.40(-1.41%) |
Sep 29, 2022 | 28.51 | 28.89 | 28.08 | 28.62 | 405,377 | -0.19(-0.65%) |
Sep 28, 2022 | 28.34 | 29.06 | 28.23 | 28.81 | 394,781 | +0.48(+1.69%) |
Sep 27, 2022 | 28.57 | 28.82 | 28.02 | 28.33 | 303,911 | -0.22(-0.76%) |
Sep 26, 2022 | 28.64 | 28.99 | 28.52 | 28.54 | 310,727 | -0.21(-0.72%) |
Sep 23, 2022 | 28.89 | 28.89 | 28.44 | 28.75 | 235,101 | -0.44(-1.52%) |
Sep 22, 2022 | 29.76 | 29.76 | 29.10 | 29.19 | 248,744 | -0.45(-1.52%) |
Sep 21, 2022 | 30.22 | 30.41 | 29.64 | 29.64 | 325,949 | -0.40(-1.32%) |
Sep 20, 2022 | 29.84 | 30.19 | 29.75 | 30.04 | 325,842 | -0.01(-0.03%) |
Sep 19, 2022 | 29.25 | 30.23 | 29.25 | 30.05 | 239,483 | +0.59(+2.01%) |
Sep 16, 2022 | 29.34 | 29.49 | 29.00 | 29.45 | 876,898 | +0.00(+0.00%) |
Sep 15, 2022 | 29.12 | 29.74 | 29.04 | 29.45 | 381,539 | +0.24(+0.84%) |
Sep 14, 2022 | 29.43 | 29.45 | 29.00 | 29.21 | 314,147 | -0.06(-0.19%) |
Sep 13, 2022 | 29.98 | 30.12 | 29.12 | 29.27 | 322,734 | -1.10(-3.63%) |
Sep 12, 2022 | 30.21 | 30.57 | 30.12 | 30.37 | 249,918 | +0.25(+0.84%) |
Sep 09, 2022 | 29.85 | 30.12 | 29.81 | 30.11 | 228,903 | +0.49(+1.65%) |
Sep 08, 2022 | 29.10 | 29.67 | 28.96 | 29.62 | 235,881 | +0.30(+1.03%) |
Sep 07, 2022 | 28.95 | 29.40 | 28.85 | 29.32 | 277,979 | +0.25(+0.87%) |
Sep 06, 2022 | 29.89 | 29.89 | 28.96 | 29.07 | 229,439 | -0.60(-2.03%) |
Sep 02, 2022 | 30.28 | 30.43 | 29.52 | 29.67 | 287,936 | -0.28(-0.94%) |