Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.19 | 32.14 | 30.68 | 31.98 | 225,045 | +0.63(+2.02%) |
Nov 29, 2022 | 31.53 | 32.17 | 31.16 | 31.35 | 94,748 | +0.09(+0.29%) |
Nov 28, 2022 | 31.91 | 31.95 | 31.07 | 31.26 | 85,118 | -0.78(-2.44%) |
Nov 25, 2022 | 31.69 | 32.19 | 31.69 | 32.04 | 42,695 | +0.35(+1.10%) |
Nov 23, 2022 | 31.43 | 31.84 | 31.24 | 31.69 | 127,112 | +0.18(+0.58%) |
Nov 22, 2022 | 31.05 | 31.74 | 30.83 | 31.50 | 237,001 | +0.49(+1.57%) |
Nov 21, 2022 | 31.01 | 31.22 | 30.89 | 31.02 | 135,330 | +0.07(+0.24%) |
Nov 18, 2022 | 31.50 | 31.73 | 30.93 | 30.94 | 187,532 | +0.05(+0.15%) |
Nov 17, 2022 | 31.24 | 31.31 | 30.77 | 30.90 | 133,733 | -0.66(-2.10%) |
Nov 16, 2022 | 32.33 | 32.96 | 31.43 | 31.56 | 186,757 | -0.70(-2.16%) |
Nov 15, 2022 | 32.24 | 32.67 | 32.05 | 32.26 | 249,864 | +0.28(+0.89%) |
Nov 14, 2022 | 31.75 | 32.21 | 31.45 | 31.97 | 232,491 | +0.27(+0.84%) |
Nov 11, 2022 | 32.55 | 32.69 | 31.57 | 31.71 | 216,714 | -0.63(-1.96%) |
Nov 10, 2022 | 32.30 | 32.75 | 32.08 | 32.34 | 244,396 | +0.95(+3.01%) |
Nov 09, 2022 | 31.08 | 31.42 | 30.95 | 31.39 | 255,761 | +0.00(+0.00%) |
Nov 08, 2022 | 31.89 | 31.89 | 31.15 | 31.39 | 110,974 | -0.29(-0.93%) |
Nov 07, 2022 | 31.77 | 32.00 | 31.30 | 31.69 | 106,357 | +0.20(+0.64%) |
Nov 04, 2022 | 31.00 | 31.56 | 31.00 | 31.49 | 113,205 | +0.80(+2.61%) |
Nov 03, 2022 | 30.94 | 30.94 | 30.56 | 30.69 | 161,295 | -0.65(-2.09%) |
Nov 02, 2022 | 32.19 | 31.30 | 31.34 | 444,069 | -0.58(-1.82%) | |
Nov 01, 2022 | 32.32 | 32.78 | 31.72 | 31.92 | 139,786 | -0.31(-0.96%) |
Oct 31, 2022 | 31.84 | 32.48 | 31.65 | 32.23 | 220,354 | +0.31(+0.97%) |
Oct 28, 2022 | 31.78 | 32.42 | 31.74 | 31.92 | 232,040 | +0.45(+1.45%) |
Oct 27, 2022 | 31.11 | 31.97 | 31.00 | 31.47 | 202,748 | +0.77(+2.52%) |
Oct 26, 2022 | 31.03 | 31.24 | 30.42 | 30.70 | 149,100 | -0.11(-0.35%) |
Oct 25, 2022 | 30.45 | 31.21 | 30.08 | 30.81 | 138,591 | +0.39(+1.29%) |
Oct 24, 2022 | 30.21 | 30.91 | 30.15 | 30.41 | 223,544 | +0.25(+0.84%) |
Oct 21, 2022 | 31.04 | 31.04 | 29.41 | 30.16 | 298,572 | -1.20(-3.83%) |
Oct 20, 2022 | 33.41 | 34.03 | 30.86 | 31.36 | 340,429 | -3.42(-9.83%) |
Oct 19, 2022 | 34.64 | 35.06 | 34.13 | 34.78 | 133,436 | -0.27(-0.78%) |
Oct 18, 2022 | 35.17 | 35.46 | 34.70 | 35.05 | 123,962 | +0.27(+0.78%) |
Oct 17, 2022 | 34.56 | 34.96 | 34.22 | 34.78 | 144,871 | +0.81(+2.38%) |
Oct 14, 2022 | 34.74 | 35.07 | 33.89 | 33.97 | 97,258 | -0.45(-1.30%) |
Oct 13, 2022 | 32.31 | 34.47 | 32.12 | 34.42 | 140,245 | +1.78(+5.46%) |
Oct 12, 2022 | 32.63 | 33.00 | 32.38 | 32.63 | 83,030 | -0.08(-0.25%) |
Oct 11, 2022 | 32.82 | 33.09 | 32.42 | 32.72 | 122,324 | -0.14(-0.42%) |
Oct 10, 2022 | 32.57 | 33.18 | 32.50 | 32.85 | 97,791 | +0.35(+1.06%) |
Oct 07, 2022 | 33.33 | 33.33 | 32.45 | 32.51 | 133,922 | -1.17(-3.48%) |
Oct 06, 2022 | 33.61 | 33.95 | 33.49 | 33.68 | 115,885 | -0.17(-0.51%) |
Oct 05, 2022 | 33.93 | 34.33 | 33.55 | 33.85 | 90,293 | -0.62(-1.79%) |
Oct 04, 2022 | 33.57 | 34.54 | 33.57 | 34.47 | 164,257 | +1.18(+3.55%) |
Oct 03, 2022 | 32.56 | 33.41 | 32.14 | 33.29 | 201,743 | +1.22(+3.80%) |
Sep 30, 2022 | 32.54 | 33.09 | 31.97 | 32.07 | 279,589 | -0.35(-1.07%) |
Sep 29, 2022 | 33.21 | 33.21 | 32.32 | 32.42 | 216,632 | -1.17(-3.49%) |
Sep 28, 2022 | 33.51 | 33.84 | 33.14 | 33.59 | 219,255 | +0.12(+0.35%) |
Sep 27, 2022 | 34.36 | 34.43 | 33.37 | 33.47 | 150,084 | -0.75(-2.21%) |
Sep 26, 2022 | 34.16 | 34.54 | 34.03 | 34.23 | 121,704 | -0.17(-0.50%) |
Sep 23, 2022 | 34.71 | 34.72 | 34.11 | 34.40 | 135,121 | -0.65(-1.87%) |
Sep 22, 2022 | 35.82 | 35.82 | 35.00 | 35.05 | 108,638 | -0.76(-2.13%) |
Sep 21, 2022 | 36.34 | 36.48 | 35.62 | 35.82 | 131,351 | -0.45(-1.25%) |
Sep 20, 2022 | 36.08 | 36.35 | 35.86 | 36.27 | 74,283 | -0.10(-0.28%) |
Sep 19, 2022 | 35.43 | 36.43 | 35.43 | 36.37 | 98,318 | +0.67(+1.89%) |
Sep 16, 2022 | 35.38 | 35.94 | 34.91 | 35.70 | 474,619 | +0.12(+0.33%) |
Sep 15, 2022 | 35.36 | 35.88 | 34.99 | 35.58 | 123,697 | +0.50(+1.43%) |
Sep 14, 2022 | 34.48 | 35.19 | 34.40 | 35.08 | 275,690 | +0.51(+1.47%) |
Sep 13, 2022 | 35.61 | 35.66 | 34.54 | 34.57 | 130,658 | -1.38(-3.85%) |
Sep 12, 2022 | 35.47 | 36.06 | 35.20 | 35.95 | 128,831 | +0.37(+1.05%) |
Sep 09, 2022 | 35.20 | 35.71 | 35.17 | 35.58 | 132,709 | +0.54(+1.53%) |
Sep 08, 2022 | 35.03 | 35.51 | 34.84 | 35.04 | 172,840 | -0.35(-0.98%) |
Sep 07, 2022 | 34.48 | 35.40 | 34.40 | 35.39 | 115,969 | +0.84(+2.42%) |
Sep 06, 2022 | 35.12 | 35.46 | 34.22 | 34.55 | 209,164 | -0.36(-1.04%) |
Sep 02, 2022 | 35.18 | 35.54 | 34.64 | 34.92 | 86,877 | -0.06(-0.18%) |