Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.42 | 35.65 | 35.31 | 35.65 | 16,331 | +1.06(+3.06%) |
Nov 29, 2022 | 34.69 | 35.00 | 34.13 | 34.59 | 23,534 | +0.65(+1.92%) |
Nov 28, 2022 | 32.80 | 34.28 | 32.80 | 33.94 | 18,030 | -0.05(-0.14%) |
Nov 25, 2022 | 34.32 | 34.53 | 33.93 | 33.99 | 3,321 | -0.20(-0.59%) |
Nov 23, 2022 | 34.12 | 34.42 | 33.95 | 34.19 | 12,811 | -1.04(-2.95%) |
Nov 22, 2022 | 35.23 | 35.57 | 35.11 | 35.23 | 24,484 | +0.38(+1.09%) |
Nov 21, 2022 | 33.74 | 34.94 | 33.16 | 34.85 | 63,599 | +0.09(+0.26%) |
Nov 18, 2022 | 34.36 | 34.81 | 34.02 | 34.76 | 61,483 | -0.47(-1.33%) |
Nov 17, 2022 | 35.44 | 35.48 | 34.96 | 35.23 | 15,542 | -0.77(-2.14%) |
Nov 16, 2022 | 35.99 | 36.17 | 35.78 | 36.00 | 16,265 | -0.62(-1.69%) |
Nov 15, 2022 | 36.12 | 37.27 | 35.95 | 36.62 | 12,752 | +0.65(+1.81%) |
Nov 14, 2022 | 36.55 | 37.16 | 35.97 | 35.97 | 14,768 | -1.02(-2.76%) |
Nov 11, 2022 | 36.89 | 37.31 | 36.72 | 36.99 | 18,782 | +1.04(+2.89%) |
Nov 10, 2022 | 35.63 | 36.29 | 35.51 | 35.95 | 15,053 | +0.23(+0.64%) |
Nov 09, 2022 | 36.34 | 36.44 | 35.70 | 35.72 | 44,978 | -1.37(-3.69%) |
Nov 08, 2022 | 37.95 | 37.99 | 36.98 | 37.09 | 17,227 | -0.89(-2.34%) |
Nov 07, 2022 | 38.10 | 38.45 | 37.96 | 37.98 | 8,759 | -0.05(-0.13%) |
Nov 04, 2022 | 37.79 | 38.16 | 37.71 | 38.02 | 14,371 | +1.55(+4.25%) |
Nov 03, 2022 | 36.22 | 36.76 | 36.22 | 36.47 | 11,712 | -0.31(-0.83%) |
Nov 02, 2022 | 36.27 | 37.08 | 36.25 | 36.78 | 23,054 | +0.49(+1.36%) |
Nov 01, 2022 | 36.62 | 36.63 | 36.14 | 36.29 | 15,619 | +0.72(+2.03%) |
Oct 31, 2022 | 35.45 | 36.02 | 35.21 | 35.57 | 7,126 | -0.50(-1.40%) |
Oct 28, 2022 | 36.07 | 36.25 | 35.84 | 36.07 | 11,516 | -0.43(-1.18%) |
Oct 27, 2022 | 36.47 | 36.67 | 36.26 | 36.50 | 21,602 | +0.31(+0.86%) |
Oct 26, 2022 | 35.38 | 36.30 | 35.38 | 36.19 | 27,425 | +1.02(+2.90%) |
Oct 25, 2022 | 35.16 | 35.45 | 35.02 | 35.17 | 34,313 | +0.14(+0.40%) |
Oct 24, 2022 | 34.91 | 35.38 | 34.75 | 35.03 | 10,964 | -0.05(-0.14%) |
Oct 21, 2022 | 34.92 | 35.09 | 34.62 | 35.08 | 17,373 | +0.18(+0.50%) |
Oct 20, 2022 | 35.44 | 35.67 | 34.67 | 34.90 | 20,459 | -0.01(-0.02%) |
Oct 19, 2022 | 34.29 | 35.10 | 34.29 | 34.91 | 18,275 | +0.59(+1.72%) |
Oct 18, 2022 | 34.53 | 34.74 | 33.89 | 34.32 | 22,818 | -0.54(-1.55%) |
Oct 17, 2022 | 35.13 | 35.49 | 34.69 | 34.86 | 30,598 | +0.02(+0.06%) |
Oct 14, 2022 | 35.04 | 35.38 | 34.63 | 34.84 | 19,777 | -1.05(-2.93%) |
Oct 13, 2022 | 34.95 | 36.04 | 34.95 | 35.89 | 18,276 | +0.79(+2.25%) |
Oct 12, 2022 | 35.11 | 35.38 | 34.83 | 35.10 | 31,399 | -0.36(-1.02%) |
Oct 11, 2022 | 35.93 | 36.15 | 35.34 | 35.46 | 133,651 | -1.05(-2.88%) |
Oct 10, 2022 | 37.54 | 37.64 | 36.41 | 36.51 | 39,532 | -0.64(-1.72%) |
Oct 07, 2022 | 36.43 | 37.53 | 36.42 | 37.15 | 41,643 | +0.82(+2.26%) |
Oct 06, 2022 | 35.72 | 36.33 | 35.58 | 36.33 | 174,256 | +0.58(+1.62%) |
Oct 05, 2022 | 35.08 | 35.76 | 34.70 | 35.75 | 55,869 | +0.93(+2.67%) |
Oct 04, 2022 | 34.71 | 35.01 | 34.43 | 34.82 | 37,594 | +1.13(+3.35%) |
Oct 03, 2022 | 34.00 | 34.09 | 33.49 | 33.69 | 35,007 | +1.21(+3.73%) |
Sep 30, 2022 | 32.89 | 33.09 | 32.41 | 32.48 | 29,462 | -0.73(-2.20%) |
Sep 29, 2022 | 33.20 | 33.62 | 33.04 | 33.21 | 61,557 | -0.21(-0.63%) |
Sep 28, 2022 | 32.36 | 33.49 | 32.36 | 33.42 | 33,521 | +1.24(+3.85%) |
Sep 27, 2022 | 32.10 | 32.77 | 31.88 | 32.18 | 58,400 | +0.50(+1.58%) |
Sep 26, 2022 | 32.69 | 33.10 | 31.66 | 31.68 | 63,216 | -1.06(-3.24%) |
Sep 23, 2022 | 33.28 | 33.28 | 32.47 | 32.74 | 100,160 | -1.79(-5.18%) |
Sep 22, 2022 | 34.95 | 35.29 | 34.28 | 34.53 | 20,938 | +0.17(+0.50%) |
Sep 21, 2022 | 35.00 | 35.23 | 34.12 | 34.36 | 28,934 | -0.21(-0.62%) |
Sep 20, 2022 | 34.70 | 34.70 | 34.23 | 34.57 | 25,675 | -0.44(-1.26%) |
Sep 19, 2022 | 34.05 | 35.06 | 33.76 | 35.01 | 19,356 | +0.06(+0.17%) |
Sep 16, 2022 | 35.17 | 35.37 | 34.84 | 34.95 | 20,985 | -0.08(-0.23%) |
Sep 15, 2022 | 35.57 | 35.57 | 34.81 | 35.03 | 17,235 | -1.41(-3.87%) |
Sep 14, 2022 | 36.59 | 36.81 | 36.26 | 36.44 | 13,261 | +0.27(+0.75%) |
Sep 13, 2022 | 36.26 | 36.50 | 35.27 | 36.17 | 51,931 | -0.22(-0.61%) |
Sep 12, 2022 | 36.57 | 36.67 | 36.22 | 36.39 | 7,003 | +0.64(+1.79%) |
Sep 09, 2022 | 35.24 | 35.94 | 35.20 | 35.75 | 31,265 | +1.46(+4.26%) |
Sep 08, 2022 | 34.45 | 34.77 | 34.15 | 34.29 | 20,624 | +0.24(+0.70%) |
Sep 07, 2022 | 34.81 | 35.08 | 34.05 | 34.05 | 57,582 | -1.88(-5.23%) |
Sep 06, 2022 | 36.08 | 36.27 | 35.81 | 35.93 | 40,595 | +0.10(+0.28%) |
Sep 02, 2022 | 36.45 | 36.58 | 35.77 | 35.83 | 121,699 | +0.23(+0.65%) |