Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.86 | 33.68 | 32.15 | 33.54 | 313,411 | +0.64(+1.96%) |
Nov 29, 2022 | 33.20 | 33.41 | 32.86 | 32.89 | 314,151 | -0.31(-0.92%) |
Nov 28, 2022 | 33.65 | 33.76 | 33.02 | 33.20 | 245,759 | -0.57(-1.68%) |
Nov 25, 2022 | 33.69 | 33.99 | 33.69 | 33.77 | 79,072 | -0.08(-0.23%) |
Nov 23, 2022 | 33.52 | 33.86 | 33.35 | 33.85 | 190,141 | +0.12(+0.37%) |
Nov 22, 2022 | 33.37 | 34.12 | 32.71 | 33.72 | 304,356 | +0.48(+1.43%) |
Nov 21, 2022 | 33.02 | 33.32 | 32.86 | 33.25 | 261,283 | +0.05(+0.16%) |
Nov 18, 2022 | 32.82 | 33.33 | 32.82 | 33.19 | 323,216 | +0.48(+1.47%) |
Nov 17, 2022 | 31.99 | 32.73 | 31.46 | 32.71 | 211,915 | +0.40(+1.23%) |
Nov 16, 2022 | 32.51 | 32.73 | 31.68 | 32.32 | 337,319 | -0.40(-1.21%) |
Nov 15, 2022 | 32.88 | 33.38 | 32.57 | 32.71 | 244,440 | +0.19(+0.58%) |
Nov 14, 2022 | 33.06 | 33.36 | 32.50 | 32.52 | 255,224 | -0.78(-2.35%) |
Nov 11, 2022 | 33.10 | 33.76 | 33.10 | 33.30 | 226,382 | +0.20(+0.61%) |
Nov 10, 2022 | 32.30 | 33.19 | 32.20 | 33.10 | 285,437 | +1.87(+6.00%) |
Nov 09, 2022 | 31.38 | 31.79 | 31.12 | 31.23 | 186,220 | -0.48(-1.52%) |
Nov 08, 2022 | 31.99 | 32.23 | 31.33 | 31.71 | 253,699 | -0.12(-0.37%) |
Nov 07, 2022 | 31.88 | 32.03 | 31.54 | 31.83 | 159,666 | +0.03(+0.10%) |
Nov 04, 2022 | 31.77 | 32.15 | 31.23 | 31.79 | 217,834 | +0.36(+1.13%) |
Nov 03, 2022 | 31.23 | 31.69 | 30.79 | 31.44 | 359,054 | -0.23(-0.74%) |
Nov 02, 2022 | 32.29 | 31.64 | 31.67 | 263,675 | -0.80(-2.45%) | |
Nov 01, 2022 | 32.61 | 32.71 | 32.22 | 32.47 | 223,872 | +0.14(+0.42%) |
Oct 31, 2022 | 32.61 | 32.66 | 32.28 | 32.33 | 291,843 | -0.17(-0.52%) |
Oct 28, 2022 | 32.14 | 32.75 | 31.98 | 32.50 | 312,015 | +0.52(+1.62%) |
Oct 27, 2022 | 31.69 | 32.71 | 31.54 | 31.98 | 376,825 | +0.67(+2.13%) |
Oct 26, 2022 | 31.98 | 32.47 | 30.81 | 31.31 | 421,978 | -0.76(-2.36%) |
Oct 25, 2022 | 31.73 | 32.20 | 31.26 | 32.07 | 356,842 | +0.34(+1.06%) |
Oct 24, 2022 | 31.38 | 32.00 | 31.30 | 31.74 | 254,869 | +0.51(+1.64%) |
Oct 21, 2022 | 30.45 | 31.38 | 30.26 | 31.22 | 275,829 | +0.98(+3.24%) |
Oct 20, 2022 | 31.16 | 31.30 | 30.17 | 30.25 | 237,102 | -0.93(-2.97%) |
Oct 19, 2022 | 31.55 | 31.94 | 30.62 | 31.17 | 356,025 | -0.49(-1.56%) |
Oct 18, 2022 | 31.27 | 31.72 | 31.19 | 31.66 | 344,306 | +1.01(+3.30%) |
Oct 17, 2022 | 30.63 | 31.23 | 30.35 | 30.65 | 311,250 | +0.48(+1.59%) |
Oct 14, 2022 | 30.89 | 31.02 | 29.87 | 30.17 | 329,951 | -0.53(-1.71%) |
Oct 13, 2022 | 29.51 | 30.81 | 29.35 | 30.70 | 786,413 | +0.80(+2.67%) |
Oct 12, 2022 | 30.15 | 30.43 | 29.82 | 29.90 | 290,565 | -0.24(-0.80%) |
Oct 11, 2022 | 29.69 | 30.31 | 29.66 | 30.14 | 334,660 | +0.39(+1.31%) |
Oct 10, 2022 | 29.74 | 29.92 | 28.82 | 29.75 | 226,293 | +0.29(+0.97%) |
Oct 07, 2022 | 29.62 | 29.68 | 29.20 | 29.47 | 270,919 | -0.32(-1.07%) |
Oct 06, 2022 | 29.83 | 30.19 | 29.63 | 29.79 | 298,078 | -0.19(-0.63%) |
Oct 05, 2022 | 29.59 | 30.00 | 29.31 | 29.97 | 403,094 | +0.13(+0.43%) |
Oct 04, 2022 | 29.80 | 30.15 | 29.53 | 29.84 | 394,706 | +0.41(+1.41%) |
Oct 03, 2022 | 28.74 | 29.68 | 28.61 | 29.43 | 314,424 | +1.00(+3.53%) |
Sep 30, 2022 | 28.53 | 29.03 | 28.34 | 28.42 | 367,127 | -0.06(-0.23%) |
Sep 29, 2022 | 28.55 | 28.57 | 27.84 | 28.49 | 436,971 | -0.46(-1.59%) |
Sep 28, 2022 | 28.27 | 29.18 | 28.16 | 28.95 | 404,102 | +0.74(+2.62%) |
Sep 27, 2022 | 28.27 | 28.34 | 27.69 | 28.21 | 399,395 | +0.15(+0.53%) |
Sep 26, 2022 | 28.25 | 28.75 | 27.94 | 28.06 | 478,911 | -0.44(-1.55%) |
Sep 23, 2022 | 28.62 | 28.75 | 28.11 | 28.50 | 361,637 | -0.43(-1.48%) |
Sep 22, 2022 | 29.12 | 29.25 | 28.59 | 28.93 | 343,504 | -0.38(-1.28%) |
Sep 21, 2022 | 29.86 | 30.24 | 29.27 | 29.31 | 332,199 | -0.38(-1.29%) |
Sep 20, 2022 | 29.60 | 29.97 | 29.05 | 29.69 | 355,170 | -0.24(-0.80%) |
Sep 19, 2022 | 28.64 | 30.24 | 28.59 | 29.93 | 474,898 | +1.06(+3.66%) |
Sep 16, 2022 | 29.64 | 29.92 | 28.39 | 28.87 | 1,006,823 | -0.94(-3.15%) |
Sep 15, 2022 | 29.98 | 30.44 | 29.66 | 29.81 | 395,234 | -0.42(-1.39%) |
Sep 14, 2022 | 30.45 | 30.56 | 29.60 | 30.23 | 246,221 | -0.03(-0.11%) |
Sep 13, 2022 | 30.96 | 31.28 | 30.08 | 30.27 | 268,077 | -1.38(-4.36%) |
Sep 12, 2022 | 31.63 | 31.71 | 31.29 | 31.65 | 262,690 | +0.19(+0.62%) |
Sep 09, 2022 | 31.00 | 31.52 | 30.66 | 31.45 | 197,275 | +0.73(+2.36%) |
Sep 08, 2022 | 30.49 | 30.84 | 29.91 | 30.73 | 257,607 | -0.04(-0.13%) |
Sep 07, 2022 | 30.01 | 30.84 | 30.01 | 30.76 | 266,968 | +0.58(+1.93%) |
Sep 06, 2022 | 30.54 | 30.54 | 29.82 | 30.18 | 240,619 | -0.08(-0.26%) |
Sep 02, 2022 | 30.56 | 31.11 | 30.12 | 30.26 | 264,688 | -0.06(-0.21%) |