Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.31 | 35.94 | 34.86 | 35.43 | 584,193 | +0.59(+1.69%) |
Nov 29, 2022 | 34.77 | 35.29 | 34.52 | 34.84 | 333,358 | +0.34(+0.99%) |
Nov 28, 2022 | 34.64 | 34.98 | 34.11 | 34.50 | 785,451 | -0.79(-2.24%) |
Nov 25, 2022 | 35.30 | 35.59 | 34.88 | 35.29 | 146,190 | +0.16(+0.46%) |
Nov 23, 2022 | 34.78 | 35.64 | 34.78 | 35.13 | 469,710 | -0.30(-0.85%) |
Nov 22, 2022 | 34.34 | 35.75 | 33.98 | 35.43 | 373,340 | +1.59(+4.70%) |
Nov 21, 2022 | 34.00 | 34.20 | 32.70 | 33.84 | 564,742 | -0.21(-0.62%) |
Nov 18, 2022 | 34.37 | 34.39 | 32.89 | 34.05 | 416,070 | -0.62(-1.79%) |
Nov 17, 2022 | 34.79 | 35.83 | 34.50 | 34.67 | 532,250 | -0.64(-1.81%) |
Nov 16, 2022 | 35.28 | 35.52 | 34.80 | 35.31 | 419,157 | -0.08(-0.22%) |
Nov 15, 2022 | 34.59 | 35.56 | 34.32 | 35.39 | 647,602 | +0.88(+2.55%) |
Nov 14, 2022 | 34.85 | 35.45 | 34.49 | 34.51 | 431,086 | -0.71(-2.03%) |
Nov 11, 2022 | 34.74 | 35.67 | 34.59 | 35.22 | 653,502 | +0.90(+2.62%) |
Nov 10, 2022 | 34.22 | 34.41 | 33.61 | 34.32 | 561,086 | +0.76(+2.27%) |
Nov 09, 2022 | 33.58 | 34.14 | 32.68 | 33.56 | 788,695 | -0.63(-1.83%) |
Nov 08, 2022 | 33.35 | 34.35 | 32.37 | 34.19 | 607,527 | +0.97(+2.91%) |
Nov 07, 2022 | 31.64 | 33.29 | 31.49 | 33.22 | 590,105 | +2.21(+7.12%) |
Nov 04, 2022 | 30.43 | 32.52 | 30.20 | 31.01 | 533,250 | +1.15(+3.86%) |
Nov 03, 2022 | 29.38 | 30.24 | 29.18 | 29.86 | 445,896 | +0.23(+0.79%) |
Nov 02, 2022 | 30.47 | 30.76 | 29.58 | 29.62 | 406,469 | -0.85(-2.79%) |
Nov 01, 2022 | 30.78 | 31.01 | 30.27 | 30.47 | 419,216 | +0.17(+0.55%) |
Oct 31, 2022 | 29.72 | 31.04 | 29.51 | 30.30 | 507,855 | +0.57(+1.91%) |
Oct 28, 2022 | 29.93 | 30.04 | 28.86 | 29.74 | 425,810 | +0.29(+1.00%) |
Oct 27, 2022 | 30.47 | 30.70 | 29.43 | 29.44 | 372,435 | -0.62(-2.05%) |
Oct 26, 2022 | 29.88 | 30.51 | 29.76 | 30.06 | 327,516 | +0.13(+0.42%) |
Oct 25, 2022 | 28.94 | 29.93 | 28.86 | 29.93 | 358,200 | +0.04(+0.13%) |
Oct 24, 2022 | 29.81 | 29.95 | 29.47 | 29.89 | 311,140 | +0.15(+0.49%) |
Oct 21, 2022 | 29.78 | 29.95 | 28.91 | 29.75 | 282,703 | +0.35(+1.20%) |
Oct 20, 2022 | 29.82 | 30.06 | 29.04 | 29.40 | 379,364 | +0.06(+0.20%) |
Oct 19, 2022 | 28.68 | 29.60 | 28.49 | 29.34 | 325,499 | +0.86(+3.02%) |
Oct 18, 2022 | 28.60 | 29.02 | 28.24 | 28.48 | 260,272 | +0.04(+0.14%) |
Oct 17, 2022 | 28.41 | 28.65 | 27.93 | 28.44 | 347,664 | +0.57(+2.03%) |
Oct 14, 2022 | 28.20 | 28.64 | 27.74 | 27.87 | 396,308 | -0.54(-1.89%) |
Oct 13, 2022 | 26.55 | 28.47 | 26.30 | 28.41 | 391,605 | +1.50(+5.56%) |
Oct 12, 2022 | 26.99 | 27.10 | 26.24 | 26.91 | 195,802 | -0.06(-0.22%) |
Oct 11, 2022 | 25.95 | 27.11 | 25.82 | 26.97 | 264,242 | +0.26(+0.99%) |
Oct 10, 2022 | 27.46 | 27.80 | 26.43 | 26.71 | 278,335 | -0.47(-1.73%) |
Oct 07, 2022 | 27.30 | 27.71 | 26.96 | 27.18 | 539,137 | -0.19(-0.68%) |
Oct 06, 2022 | 26.76 | 27.62 | 26.40 | 27.36 | 326,211 | +0.61(+2.27%) |
Oct 05, 2022 | 26.03 | 26.99 | 25.68 | 26.76 | 595,599 | +0.48(+1.82%) |
Oct 04, 2022 | 25.56 | 26.42 | 25.44 | 26.28 | 463,104 | +1.31(+5.25%) |
Oct 03, 2022 | 25.17 | 25.46 | 24.81 | 24.97 | 530,917 | +0.85(+3.53%) |
Sep 30, 2022 | 24.20 | 24.42 | 23.76 | 24.12 | 609,174 | -0.25(-1.04%) |
Sep 29, 2022 | 24.69 | 24.69 | 23.81 | 24.37 | 275,682 | -0.66(-2.62%) |
Sep 28, 2022 | 24.00 | 25.24 | 23.92 | 25.03 | 390,391 | +1.09(+4.58%) |
Sep 27, 2022 | 23.89 | 24.38 | 23.59 | 23.93 | 343,057 | +0.45(+1.92%) |
Sep 26, 2022 | 23.38 | 24.20 | 23.23 | 23.48 | 436,799 | -0.26(-1.11%) |
Sep 23, 2022 | 24.63 | 24.89 | 23.46 | 23.75 | 579,054 | -1.85(-7.22%) |
Sep 22, 2022 | 26.72 | 26.87 | 25.55 | 25.59 | 315,685 | -0.68(-2.60%) |
Sep 21, 2022 | 26.57 | 27.14 | 26.18 | 26.28 | 544,971 | +0.35(+1.36%) |
Sep 20, 2022 | 25.93 | 26.39 | 25.89 | 25.93 | 419,405 | -0.32(-1.23%) |
Sep 19, 2022 | 25.44 | 26.36 | 25.44 | 26.25 | 293,777 | -0.09(-0.33%) |
Sep 16, 2022 | 27.02 | 27.08 | 26.29 | 26.34 | 752,515 | -0.76(-2.81%) |
Sep 15, 2022 | 27.61 | 27.79 | 27.07 | 27.10 | 476,907 | -1.11(-3.95%) |
Sep 14, 2022 | 27.33 | 28.28 | 27.08 | 28.21 | 523,260 | +1.26(+4.68%) |
Sep 13, 2022 | 27.25 | 27.69 | 26.66 | 26.95 | 598,277 | -0.47(-1.71%) |
Sep 12, 2022 | 27.76 | 28.35 | 27.42 | 27.42 | 407,479 | +0.11(+0.39%) |
Sep 09, 2022 | 27.09 | 27.57 | 26.95 | 27.31 | 656,485 | +0.63(+2.34%) |
Sep 08, 2022 | 26.91 | 27.22 | 26.36 | 26.69 | 574,743 | -0.18(-0.66%) |
Sep 07, 2022 | 26.80 | 27.55 | 26.54 | 26.86 | 948,488 | -0.54(-1.96%) |
Sep 06, 2022 | 28.99 | 29.00 | 27.36 | 27.40 | 956,692 | -1.34(-4.66%) |
Sep 02, 2022 | 28.35 | 28.98 | 28.04 | 28.74 | 302,760 | +1.11(+4.03%) |