Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.12 | 32.21 | 30.90 | 32.21 | 1,602,738 | +1.16(+3.74%) |
Nov 29, 2022 | 31.19 | 31.25 | 30.93 | 31.05 | 261,809 | -0.08(-0.27%) |
Nov 28, 2022 | 31.36 | 31.50 | 31.04 | 31.13 | 80,025 | -0.52(-1.64%) |
Nov 25, 2022 | 31.68 | 31.76 | 31.62 | 31.65 | 325,817 | -0.09(-0.27%) |
Nov 23, 2022 | 31.49 | 31.82 | 31.49 | 31.74 | 198,760 | +0.19(+0.62%) |
Nov 22, 2022 | 31.18 | 31.57 | 31.03 | 31.54 | 257,888 | +0.47(+1.52%) |
Nov 21, 2022 | 31.08 | 31.14 | 30.85 | 31.07 | 263,073 | -0.30(-0.95%) |
Nov 18, 2022 | 31.66 | 31.70 | 31.02 | 31.37 | 731,507 | +0.00(+0.01%) |
Nov 17, 2022 | 31.15 | 31.48 | 31.00 | 31.37 | 450,816 | -0.32(-1.02%) |
Nov 16, 2022 | 32.00 | 32.03 | 31.61 | 31.69 | 320,245 | -0.54(-1.66%) |
Nov 15, 2022 | 32.39 | 32.48 | 31.93 | 32.23 | 387,384 | +0.52(+1.63%) |
Nov 14, 2022 | 31.84 | 32.21 | 31.71 | 31.71 | 380,386 | -0.23(-0.71%) |
Nov 11, 2022 | 31.55 | 32.07 | 31.49 | 31.94 | 1,682,647 | +0.46(+1.45%) |
Nov 10, 2022 | 30.64 | 31.54 | 30.64 | 31.48 | 1,358,174 | +2.07(+7.02%) |
Nov 09, 2022 | 29.85 | 30.05 | 29.39 | 29.42 | 633,125 | -0.70(-2.31%) |
Nov 08, 2022 | 30.01 | 30.45 | 29.71 | 30.11 | 501,810 | +0.24(+0.80%) |
Nov 07, 2022 | 29.74 | 29.93 | 29.40 | 29.87 | 298,079 | +0.31(+1.04%) |
Nov 04, 2022 | 29.71 | 29.75 | 29.02 | 29.57 | 685,194 | +0.39(+1.33%) |
Nov 03, 2022 | 28.92 | 29.46 | 28.80 | 29.18 | 190,234 | -0.24(-0.81%) |
Nov 02, 2022 | 30.47 | 29.41 | 29.42 | 901,327 | -1.13(-3.70%) | |
Nov 01, 2022 | 30.97 | 30.97 | 30.55 | 30.55 | 173,981 | -0.06(-0.20%) |
Oct 31, 2022 | 30.47 | 30.75 | 30.47 | 30.61 | 325,053 | -0.12(-0.38%) |
Oct 28, 2022 | 30.08 | 30.74 | 29.93 | 30.73 | 252,392 | +0.75(+2.49%) |
Oct 27, 2022 | 30.38 | 30.46 | 29.94 | 29.98 | 406,515 | -0.06(-0.20%) |
Oct 26, 2022 | 29.87 | 30.61 | 29.82 | 30.04 | 386,748 | +0.05(+0.18%) |
Oct 25, 2022 | 29.32 | 30.02 | 29.32 | 29.99 | 279,147 | +0.73(+2.48%) |
Oct 24, 2022 | 28.93 | 29.37 | 28.69 | 29.26 | 200,048 | +0.45(+1.57%) |
Oct 21, 2022 | 28.06 | 28.85 | 27.93 | 28.81 | 314,713 | +0.65(+2.32%) |
Oct 20, 2022 | 28.41 | 28.75 | 28.08 | 28.16 | 342,640 | -0.25(-0.88%) |
Oct 19, 2022 | 28.65 | 28.73 | 28.23 | 28.41 | 548,154 | -0.48(-1.68%) |
Oct 18, 2022 | 29.29 | 29.32 | 28.57 | 28.89 | 168,847 | +0.27(+0.95%) |
Oct 17, 2022 | 28.39 | 28.78 | 28.39 | 28.62 | 223,625 | +0.81(+2.92%) |
Oct 14, 2022 | 29.01 | 29.04 | 27.78 | 27.81 | 197,598 | -1.02(-3.53%) |
Oct 13, 2022 | 27.43 | 28.96 | 27.24 | 28.83 | 559,155 | +0.60(+2.12%) |
Oct 12, 2022 | 28.39 | 28.46 | 28.22 | 28.23 | 192,882 | -0.10(-0.35%) |
Oct 11, 2022 | 28.47 | 28.84 | 28.12 | 28.33 | 233,078 | -0.42(-1.46%) |
Oct 10, 2022 | 29.14 | 29.17 | 28.54 | 28.75 | 225,260 | -0.33(-1.13%) |
Oct 07, 2022 | 29.68 | 29.71 | 28.92 | 29.08 | 245,536 | -0.97(-3.23%) |
Oct 06, 2022 | 30.08 | 30.38 | 29.97 | 30.05 | 308,225 | -0.17(-0.58%) |
Oct 05, 2022 | 29.85 | 30.41 | 29.57 | 30.22 | 748,320 | -0.07(-0.23%) |
Oct 04, 2022 | 29.92 | 30.34 | 29.92 | 30.29 | 1,067,185 | +1.01(+3.45%) |
Oct 03, 2022 | 28.68 | 29.47 | 28.68 | 29.28 | 450,969 | +0.90(+3.17%) |
Sep 30, 2022 | 28.59 | 29.07 | 28.36 | 28.38 | 258,341 | -0.30(-1.04%) |
Sep 29, 2022 | 28.92 | 28.93 | 28.38 | 28.68 | 343,246 | -0.59(-2.01%) |
Sep 28, 2022 | 28.62 | 29.40 | 28.57 | 29.27 | 498,285 | +0.80(+2.81%) |
Sep 27, 2022 | 28.76 | 28.94 | 28.24 | 28.47 | 830,291 | +0.12(+0.44%) |
Sep 26, 2022 | 28.59 | 29.01 | 28.30 | 28.35 | 753,739 | -0.34(-1.19%) |
Sep 23, 2022 | 28.77 | 28.79 | 28.28 | 28.69 | 733,025 | -0.46(-1.56%) |
Sep 22, 2022 | 29.76 | 29.77 | 29.09 | 29.14 | 696,409 | -0.70(-2.35%) |
Sep 21, 2022 | 30.46 | 30.90 | 29.84 | 29.84 | 678,420 | -0.43(-1.42%) |
Sep 20, 2022 | 30.49 | 30.50 | 30.11 | 30.27 | 301,226 | -0.50(-1.63%) |
Sep 19, 2022 | 30.41 | 30.80 | 30.41 | 30.78 | 226,696 | +0.00(+0.00%) |
Sep 16, 2022 | 30.64 | 30.79 | 30.41 | 30.78 | 146,678 | -0.30(-0.97%) |
Sep 15, 2022 | 31.30 | 31.54 | 30.92 | 31.08 | 139,809 | -0.45(-1.43%) |
Sep 14, 2022 | 31.39 | 31.62 | 31.18 | 31.53 | 323,593 | +0.25(+0.80%) |
Sep 13, 2022 | 31.85 | 31.96 | 31.18 | 31.28 | 247,805 | -1.53(-4.65%) |
Sep 12, 2022 | 32.62 | 32.86 | 32.57 | 32.80 | 152,009 | +0.25(+0.78%) |
Sep 09, 2022 | 32.30 | 32.61 | 32.26 | 32.55 | 77,912 | +0.53(+1.66%) |
Sep 08, 2022 | 31.25 | 32.04 | 31.21 | 32.02 | 529,314 | +0.57(+1.81%) |
Sep 07, 2022 | 30.67 | 31.53 | 30.66 | 31.45 | 175,372 | +0.75(+2.44%) |
Sep 06, 2022 | 30.92 | 31.03 | 30.39 | 30.70 | 277,857 | -0.11(-0.37%) |
Sep 02, 2022 | 31.44 | 31.56 | 30.69 | 30.81 | 265,224 | -0.24(-0.77%) |