Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.38 | 33.06 | 31.30 | 33.03 | 363,126 | +0.71(+2.20%) |
Nov 29, 2022 | 31.68 | 32.48 | 31.68 | 32.32 | 399,521 | +0.45(+1.41%) |
Nov 28, 2022 | 32.44 | 32.84 | 31.75 | 31.87 | 205,659 | -0.70(-2.15%) |
Nov 25, 2022 | 31.86 | 32.75 | 31.77 | 32.57 | 117,124 | +0.50(+1.56%) |
Nov 23, 2022 | 32.49 | 32.65 | 31.86 | 32.07 | 254,665 | -0.78(-2.37%) |
Nov 22, 2022 | 33.03 | 33.78 | 32.67 | 32.85 | 240,063 | +0.21(+0.64%) |
Nov 21, 2022 | 34.20 | 34.46 | 32.33 | 32.64 | 361,962 | -1.98(-5.72%) |
Nov 18, 2022 | 34.38 | 34.85 | 33.72 | 34.62 | 207,567 | +0.95(+2.82%) |
Nov 17, 2022 | 32.84 | 33.71 | 32.84 | 33.67 | 175,587 | +0.43(+1.29%) |
Nov 16, 2022 | 33.27 | 33.72 | 32.64 | 33.24 | 261,212 | -0.55(-1.63%) |
Nov 15, 2022 | 34.79 | 35.65 | 33.64 | 33.79 | 404,560 | -0.06(-0.18%) |
Nov 14, 2022 | 34.01 | 34.26 | 33.41 | 33.85 | 365,962 | -0.70(-2.03%) |
Nov 11, 2022 | 34.45 | 34.92 | 34.18 | 34.55 | 343,122 | +0.48(+1.41%) |
Nov 10, 2022 | 33.54 | 35.33 | 33.40 | 34.07 | 588,773 | +2.39(+7.54%) |
Nov 09, 2022 | 32.12 | 32.76 | 31.64 | 31.68 | 148,718 | -0.69(-2.13%) |
Nov 08, 2022 | 32.91 | 33.38 | 32.15 | 32.37 | 157,471 | -0.49(-1.49%) |
Nov 07, 2022 | 32.68 | 33.08 | 32.01 | 32.86 | 206,691 | +0.66(+2.05%) |
Nov 04, 2022 | 32.61 | 33.50 | 31.77 | 32.20 | 307,088 | +0.12(+0.37%) |
Nov 03, 2022 | 31.09 | 32.62 | 30.87 | 32.08 | 455,542 | +0.49(+1.55%) |
Nov 02, 2022 | 33.45 | 31.59 | 688,605 | -2.23(-6.59%) | ||
Nov 01, 2022 | 33.19 | 34.18 | 32.44 | 33.82 | 431,980 | +1.51(+4.67%) |
Oct 31, 2022 | 32.75 | 33.26 | 32.17 | 32.31 | 345,362 | -0.39(-1.19%) |
Oct 28, 2022 | 33.00 | 33.80 | 32.01 | 32.70 | 404,826 | -0.10(-0.30%) |
Oct 27, 2022 | 32.50 | 34.80 | 31.74 | 32.80 | 1,561,414 | +3.27(+11.07%) |
Oct 26, 2022 | 29.43 | 30.44 | 28.76 | 29.53 | 378,517 | +0.32(+1.10%) |
Oct 25, 2022 | 28.46 | 29.69 | 28.46 | 29.21 | 401,523 | +0.57(+1.99%) |
Oct 24, 2022 | 28.37 | 28.84 | 27.72 | 28.64 | 363,251 | +0.51(+1.81%) |
Oct 21, 2022 | 27.58 | 28.24 | 27.40 | 28.13 | 378,138 | +0.35(+1.26%) |
Oct 20, 2022 | 28.07 | 28.93 | 27.71 | 27.78 | 274,557 | -0.49(-1.73%) |
Oct 19, 2022 | 29.25 | 29.54 | 27.42 | 28.27 | 407,393 | -1.39(-4.69%) |
Oct 18, 2022 | 30.10 | 30.48 | 29.29 | 29.66 | 243,699 | +0.15(+0.51%) |
Oct 17, 2022 | 29.73 | 29.84 | 29.12 | 29.51 | 263,675 | +0.58(+2.00%) |
Oct 14, 2022 | 30.11 | 30.15 | 28.88 | 28.93 | 213,457 | -0.81(-2.72%) |
Oct 13, 2022 | 29.03 | 29.91 | 28.36 | 29.74 | 321,792 | +0.06(+0.20%) |
Oct 12, 2022 | 29.39 | 29.82 | 28.99 | 29.68 | 252,396 | +0.32(+1.09%) |
Oct 11, 2022 | 29.09 | 30.14 | 28.98 | 29.36 | 353,452 | +0.06(+0.20%) |
Oct 10, 2022 | 29.21 | 29.56 | 28.91 | 29.30 | 246,971 | +0.09(+0.31%) |
Oct 07, 2022 | 29.89 | 29.89 | 28.91 | 29.21 | 437,170 | -0.88(-2.92%) |
Oct 06, 2022 | 29.89 | 30.80 | 29.55 | 30.09 | 395,421 | -0.01(-0.03%) |
Oct 05, 2022 | 30.71 | 30.78 | 29.27 | 30.10 | 317,820 | -1.05(-3.37%) |
Oct 04, 2022 | 30.29 | 31.30 | 30.18 | 31.15 | 341,106 | +1.87(+6.39%) |
Oct 03, 2022 | 30.11 | 30.16 | 29.17 | 29.28 | 346,180 | -0.51(-1.71%) |
Sep 30, 2022 | 30.09 | 30.62 | 29.33 | 29.79 | 274,555 | -0.61(-2.01%) |
Sep 29, 2022 | 30.77 | 30.77 | 29.83 | 30.40 | 222,541 | -1.08(-3.43%) |
Sep 28, 2022 | 30.35 | 31.72 | 30.20 | 31.48 | 364,575 | +1.25(+4.13%) |
Sep 27, 2022 | 29.62 | 30.30 | 29.25 | 30.23 | 284,144 | +1.09(+3.74%) |
Sep 26, 2022 | 30.01 | 30.93 | 29.12 | 29.14 | 227,392 | -0.86(-2.87%) |
Sep 23, 2022 | 29.10 | 30.02 | 28.86 | 30.00 | 400,668 | +0.47(+1.59%) |
Sep 22, 2022 | 29.60 | 29.61 | 28.94 | 29.53 | 230,601 | -0.19(-0.64%) |
Sep 21, 2022 | 30.26 | 30.95 | 29.69 | 29.72 | 238,991 | -0.68(-2.24%) |
Sep 20, 2022 | 31.14 | 31.14 | 29.84 | 30.40 | 231,785 | -1.21(-3.83%) |
Sep 19, 2022 | 30.32 | 31.71 | 30.32 | 31.61 | 286,135 | +1.17(+3.84%) |
Sep 16, 2022 | 30.62 | 31.13 | 29.87 | 30.44 | 1,324,205 | -0.95(-3.03%) |
Sep 15, 2022 | 31.24 | 31.96 | 31.16 | 31.39 | 222,382 | +0.04(+0.13%) |
Sep 14, 2022 | 32.15 | 32.32 | 30.99 | 31.35 | 343,749 | -0.92(-2.85%) |
Sep 13, 2022 | 33.83 | 33.83 | 32.21 | 32.27 | 287,272 | -2.45(-7.06%) |
Sep 12, 2022 | 34.91 | 35.39 | 34.63 | 34.72 | 250,331 | +0.22(+0.64%) |
Sep 09, 2022 | 33.66 | 34.59 | 33.55 | 34.50 | 193,870 | +1.08(+3.23%) |
Sep 08, 2022 | 34.25 | 34.25 | 32.88 | 33.42 | 420,040 | -1.42(-4.08%) |
Sep 07, 2022 | 34.58 | 35.12 | 34.28 | 34.84 | 328,249 | +0.14(+0.40%) |
Sep 06, 2022 | 35.26 | 35.36 | 34.41 | 34.70 | 334,639 | -0.61(-1.73%) |
Sep 02, 2022 | 36.40 | 36.74 | 35.13 | 35.31 | 209,493 | -0.68(-1.89%) |