Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.81 | 36.65 | 34.54 | 36.65 | 84,863 | +1.86(+5.33%) |
Nov 29, 2022 | 35.03 | 35.31 | 34.77 | 34.80 | 35,723 | -0.18(-0.50%) |
Nov 28, 2022 | 35.62 | 35.62 | 34.79 | 34.98 | 38,670 | -1.09(-3.03%) |
Nov 25, 2022 | 36.20 | 36.31 | 36.07 | 36.07 | 7,399 | -0.36(-0.99%) |
Nov 23, 2022 | 36.02 | 36.78 | 36.02 | 36.43 | 40,086 | +0.37(+1.03%) |
Nov 22, 2022 | 35.54 | 36.08 | 35.37 | 36.06 | 37,574 | +0.83(+2.36%) |
Nov 21, 2022 | 35.42 | 35.44 | 35.18 | 35.23 | 40,421 | -0.58(-1.61%) |
Nov 18, 2022 | 36.28 | 36.28 | 35.61 | 35.80 | 46,305 | +0.08(+0.23%) |
Nov 17, 2022 | 34.66 | 35.74 | 34.51 | 35.72 | 69,973 | +0.32(+0.90%) |
Nov 16, 2022 | 36.00 | 36.13 | 35.16 | 35.40 | 58,329 | -1.50(-4.06%) |
Nov 15, 2022 | 37.04 | 37.24 | 36.69 | 36.90 | 77,627 | +1.17(+3.28%) |
Nov 14, 2022 | 35.90 | 36.38 | 35.73 | 35.73 | 191,738 | -0.48(-1.33%) |
Nov 11, 2022 | 35.40 | 36.44 | 35.40 | 36.21 | 96,386 | +0.97(+2.75%) |
Nov 10, 2022 | 34.01 | 35.26 | 33.79 | 35.24 | 91,363 | +3.03(+9.40%) |
Nov 09, 2022 | 32.49 | 32.70 | 32.20 | 32.21 | 76,232 | -0.83(-2.51%) |
Nov 08, 2022 | 32.90 | 33.45 | 32.47 | 33.04 | 131,271 | +0.73(+2.26%) |
Nov 07, 2022 | 31.74 | 32.35 | 31.46 | 32.31 | 34,346 | +0.75(+2.37%) |
Nov 04, 2022 | 31.06 | 31.56 | 30.80 | 31.56 | 39,334 | +1.52(+5.07%) |
Nov 03, 2022 | 29.96 | 30.51 | 29.71 | 30.04 | 36,753 | -0.52(-1.71%) |
Nov 02, 2022 | 31.54 | 30.56 | 30.56 | 28,767 | -0.89(-2.83%) | |
Nov 01, 2022 | 31.62 | 31.82 | 31.33 | 31.45 | 42,691 | +0.41(+1.33%) |
Oct 31, 2022 | 31.36 | 31.36 | 30.84 | 31.04 | 42,199 | -0.59(-1.85%) |
Oct 28, 2022 | 30.42 | 31.72 | 30.42 | 31.62 | 56,524 | +1.19(+3.90%) |
Oct 27, 2022 | 31.32 | 31.32 | 30.42 | 30.44 | 54,975 | -0.96(-3.06%) |
Oct 26, 2022 | 31.08 | 32.17 | 31.03 | 31.40 | 39,261 | -0.21(-0.67%) |
Oct 25, 2022 | 31.02 | 31.83 | 31.02 | 31.61 | 34,319 | +0.67(+2.15%) |
Oct 24, 2022 | 30.86 | 31.02 | 30.29 | 30.94 | 32,629 | +0.15(+0.47%) |
Oct 21, 2022 | 29.62 | 30.84 | 29.58 | 30.80 | 58,468 | +1.18(+3.97%) |
Oct 20, 2022 | 29.52 | 30.38 | 29.42 | 29.62 | 73,406 | +0.32(+1.09%) |
Oct 19, 2022 | 29.02 | 29.50 | 28.94 | 29.30 | 55,310 | +0.15(+0.52%) |
Oct 18, 2022 | 29.82 | 29.98 | 28.80 | 29.15 | 48,173 | +0.17(+0.57%) |
Oct 17, 2022 | 29.07 | 29.36 | 28.81 | 28.99 | 37,127 | +0.61(+2.16%) |
Oct 14, 2022 | 29.98 | 29.98 | 28.31 | 28.37 | 77,207 | -1.33(-4.48%) |
Oct 13, 2022 | 27.75 | 29.87 | 27.43 | 29.71 | 79,163 | +0.94(+3.28%) |
Oct 12, 2022 | 29.22 | 29.25 | 28.75 | 28.76 | 181,383 | -0.50(-1.71%) |
Oct 11, 2022 | 29.54 | 29.84 | 28.91 | 29.26 | 77,832 | -0.71(-2.37%) |
Oct 10, 2022 | 30.87 | 30.87 | 29.53 | 29.97 | 77,294 | -1.00(-3.22%) |
Oct 07, 2022 | 31.84 | 31.88 | 30.77 | 30.97 | 184,571 | -1.68(-5.13%) |
Oct 06, 2022 | 32.60 | 33.12 | 32.60 | 32.64 | 24,695 | -0.08(-0.25%) |
Oct 05, 2022 | 31.91 | 32.94 | 31.69 | 32.73 | 50,770 | +0.32(+0.98%) |
Oct 04, 2022 | 31.87 | 32.43 | 31.87 | 32.41 | 108,468 | +1.38(+4.44%) |
Oct 03, 2022 | 30.11 | 31.31 | 30.11 | 31.03 | 52,708 | +1.22(+4.10%) |
Sep 30, 2022 | 29.91 | 30.56 | 29.81 | 29.81 | 32,330 | -0.46(-1.53%) |
Sep 29, 2022 | 30.51 | 30.51 | 29.81 | 30.27 | 29,471 | -0.80(-2.57%) |
Sep 28, 2022 | 30.39 | 31.19 | 30.39 | 31.07 | 31,786 | +0.45(+1.46%) |
Sep 27, 2022 | 30.69 | 31.02 | 30.20 | 30.62 | 27,442 | +0.41(+1.37%) |
Sep 26, 2022 | 30.47 | 31.03 | 30.21 | 30.21 | 46,386 | -0.38(-1.25%) |
Sep 23, 2022 | 30.59 | 30.79 | 30.12 | 30.59 | 69,192 | -0.46(-1.47%) |
Sep 22, 2022 | 31.69 | 31.72 | 30.90 | 31.05 | 59,739 | -0.84(-2.63%) |
Sep 21, 2022 | 32.11 | 32.95 | 31.86 | 31.88 | 41,284 | -0.16(-0.50%) |
Sep 20, 2022 | 32.04 | 32.28 | 31.80 | 32.04 | 70,511 | -0.40(-1.23%) |
Sep 19, 2022 | 31.80 | 32.54 | 31.80 | 32.44 | 38,537 | +0.19(+0.59%) |
Sep 16, 2022 | 31.72 | 32.28 | 31.68 | 32.25 | 53,301 | +0.13(+0.40%) |
Sep 15, 2022 | 32.37 | 32.73 | 31.94 | 32.12 | 27,263 | -0.49(-1.51%) |
Sep 14, 2022 | 32.52 | 32.84 | 32.21 | 32.61 | 66,932 | +0.32(+1.00%) |
Sep 13, 2022 | 32.92 | 33.03 | 32.24 | 32.29 | 49,805 | -1.89(-5.53%) |
Sep 12, 2022 | 34.15 | 34.30 | 33.77 | 34.18 | 44,914 | +0.18(+0.52%) |
Sep 09, 2022 | 33.64 | 34.12 | 33.64 | 34.01 | 43,532 | +0.77(+2.33%) |
Sep 08, 2022 | 32.34 | 33.24 | 32.21 | 33.23 | 78,423 | +0.55(+1.67%) |
Sep 07, 2022 | 32.26 | 32.93 | 32.14 | 32.69 | 47,950 | +0.44(+1.35%) |
Sep 06, 2022 | 32.58 | 32.76 | 32.11 | 32.25 | 37,818 | -0.35(-1.08%) |
Sep 02, 2022 | 33.25 | 33.43 | 32.46 | 32.60 | 33,726 | -0.18(-0.56%) |