Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.57 | 32.21 | 31.57 | 32.11 | 51,758 | +0.37(+1.16%) |
Nov 29, 2022 | 31.76 | 31.85 | 31.46 | 31.74 | 56,694 | +0.02(+0.08%) |
Nov 28, 2022 | 31.70 | 31.79 | 31.46 | 31.72 | 68,347 | -0.13(-0.42%) |
Nov 25, 2022 | 31.78 | 32.05 | 31.78 | 31.85 | 47,085 | -0.08(-0.24%) |
Nov 23, 2022 | 31.83 | 32.06 | 31.79 | 31.93 | 73,380 | +0.28(+0.88%) |
Nov 22, 2022 | 31.62 | 31.86 | 31.54 | 31.65 | 103,696 | +0.13(+0.41%) |
Nov 21, 2022 | 31.55 | 31.71 | 31.51 | 31.52 | 82,555 | -0.22(-0.68%) |
Nov 18, 2022 | 31.73 | 31.74 | 31.28 | 31.74 | 190,543 | +0.25(+0.79%) |
Nov 17, 2022 | 31.40 | 31.73 | 31.34 | 31.49 | 228,353 | -0.21(-0.66%) |
Nov 16, 2022 | 31.40 | 31.79 | 31.29 | 31.70 | 121,121 | +0.10(+0.31%) |
Nov 15, 2022 | 31.88 | 31.88 | 31.09 | 31.60 | 231,890 | +0.04(+0.13%) |
Nov 14, 2022 | 31.90 | 31.94 | 31.56 | 31.56 | 106,423 | -0.28(-0.87%) |
Nov 11, 2022 | 32.47 | 32.47 | 31.40 | 31.84 | 374,593 | -0.47(-1.47%) |
Nov 10, 2022 | 31.62 | 32.57 | 31.62 | 32.31 | 391,897 | +1.23(+3.97%) |
Nov 09, 2022 | 31.25 | 31.42 | 30.97 | 31.08 | 78,497 | -0.34(-1.07%) |
Nov 08, 2022 | 31.12 | 31.69 | 31.12 | 31.41 | 61,793 | +0.16(+0.50%) |
Nov 07, 2022 | 31.03 | 31.26 | 30.83 | 31.26 | 141,689 | +0.29(+0.94%) |
Nov 04, 2022 | 31.26 | 31.26 | 30.75 | 30.96 | 76,093 | -0.05(-0.15%) |
Nov 03, 2022 | 30.77 | 31.01 | 30.69 | 31.01 | 95,030 | +0.30(+0.96%) |
Nov 02, 2022 | 30.97 | 31.31 | 30.71 | 30.71 | 82,693 | -0.40(-1.29%) |
Nov 01, 2022 | 31.18 | 31.28 | 30.96 | 31.11 | 95,033 | -0.14(-0.46%) |
Oct 31, 2022 | 31.50 | 31.50 | 31.22 | 31.26 | 205,822 | -0.25(-0.78%) |
Oct 28, 2022 | 30.93 | 31.51 | 30.89 | 31.50 | 246,746 | +0.66(+2.15%) |
Oct 27, 2022 | 31.16 | 31.16 | 30.82 | 30.84 | 115,309 | -0.15(-0.48%) |
Oct 26, 2022 | 31.08 | 31.39 | 30.89 | 30.99 | 376,924 | -0.08(-0.25%) |
Oct 25, 2022 | 30.70 | 31.07 | 30.70 | 31.07 | 416,828 | +0.29(+0.93%) |
Oct 24, 2022 | 30.43 | 30.89 | 30.37 | 30.78 | 70,984 | +0.31(+1.00%) |
Oct 21, 2022 | 29.83 | 30.55 | 29.83 | 30.48 | 31,390 | +0.50(+1.68%) |
Oct 20, 2022 | 30.05 | 30.27 | 29.82 | 29.97 | 39,371 | -0.12(-0.39%) |
Oct 19, 2022 | 30.26 | 30.55 | 30.09 | 30.09 | 72,576 | -0.41(-1.36%) |
Oct 18, 2022 | 30.53 | 30.67 | 30.34 | 30.51 | 69,986 | +0.19(+0.62%) |
Oct 17, 2022 | 30.30 | 30.44 | 30.19 | 30.32 | 220,781 | +0.35(+1.15%) |
Oct 14, 2022 | 30.47 | 30.47 | 29.97 | 29.97 | 63,793 | -0.49(-1.62%) |
Oct 13, 2022 | 30.19 | 30.70 | 29.69 | 30.47 | 90,338 | +0.32(+1.05%) |
Oct 12, 2022 | 30.33 | 30.54 | 29.93 | 30.15 | 667,885 | -0.09(-0.29%) |
Oct 11, 2022 | 30.15 | 30.27 | 30.07 | 30.24 | 34,711 | +0.09(+0.29%) |
Oct 10, 2022 | 30.40 | 30.40 | 30.08 | 30.15 | 120,892 | -0.15(-0.49%) |
Oct 07, 2022 | 30.27 | 30.32 | 29.98 | 30.30 | 38,590 | +0.07(+0.22%) |
Oct 06, 2022 | 30.54 | 30.54 | 30.19 | 30.23 | 48,086 | -0.25(-0.83%) |
Oct 05, 2022 | 30.42 | 30.74 | 30.33 | 30.49 | 169,398 | -0.27(-0.87%) |
Oct 04, 2022 | 29.88 | 30.79 | 29.88 | 30.75 | 86,980 | +0.84(+2.80%) |
Oct 03, 2022 | 29.63 | 30.01 | 29.37 | 29.91 | 100,045 | +0.62(+2.10%) |
Sep 30, 2022 | 29.64 | 29.66 | 29.25 | 29.30 | 906,753 | -0.32(-1.08%) |
Sep 29, 2022 | 30.11 | 30.11 | 29.60 | 29.62 | 87,497 | -0.49(-1.64%) |
Sep 28, 2022 | 29.98 | 30.33 | 29.79 | 30.11 | 670,998 | +0.18(+0.59%) |
Sep 27, 2022 | 30.28 | 30.32 | 29.77 | 29.93 | 152,510 | -0.35(-1.14%) |
Sep 26, 2022 | 30.65 | 30.65 | 30.18 | 30.28 | 131,532 | -0.26(-0.86%) |
Sep 23, 2022 | 30.65 | 30.85 | 30.47 | 30.54 | 154,150 | -0.20(-0.66%) |
Sep 22, 2022 | 30.93 | 30.93 | 30.59 | 30.74 | 278,133 | -0.07(-0.22%) |
Sep 21, 2022 | 31.23 | 31.31 | 30.81 | 30.81 | 246,040 | -0.24(-0.78%) |
Sep 20, 2022 | 31.47 | 31.47 | 30.99 | 31.05 | 74,463 | -0.21(-0.68%) |
Sep 19, 2022 | 31.40 | 31.40 | 31.12 | 31.27 | 215,943 | -0.02(-0.06%) |
Sep 16, 2022 | 31.25 | 31.42 | 31.07 | 31.29 | 313,802 | +0.08(+0.25%) |
Sep 15, 2022 | 31.14 | 31.23 | 31.02 | 31.21 | 26,640 | -0.06(-0.19%) |
Sep 14, 2022 | 31.45 | 31.45 | 31.21 | 31.27 | 37,216 | -0.05(-0.16%) |
Sep 13, 2022 | 30.97 | 31.32 | 30.65 | 31.32 | 75,749 | +0.34(+1.11%) |
Sep 12, 2022 | 31.28 | 31.28 | 30.93 | 30.97 | 263,387 | -0.11(-0.35%) |
Sep 09, 2022 | 31.02 | 31.14 | 30.85 | 31.08 | 44,546 | +0.13(+0.41%) |
Sep 08, 2022 | 30.96 | 31.05 | 30.84 | 30.95 | 81,464 | -0.05(-0.16%) |
Sep 07, 2022 | 30.89 | 31.02 | 30.84 | 31.00 | 97,811 | +0.15(+0.49%) |
Sep 06, 2022 | 30.80 | 30.93 | 30.77 | 30.85 | 47,168 | +0.06(+0.21%) |
Sep 02, 2022 | 31.16 | 31.16 | 30.68 | 30.79 | 61,239 | -0.14(-0.45%) |