Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.47 | 32.32 | 31.16 | 32.32 | 93,007 | +0.98(+3.12%) |
Nov 29, 2022 | 31.57 | 31.57 | 31.18 | 31.34 | 113,367 | -0.07(-0.21%) |
Nov 28, 2022 | 31.80 | 31.80 | 31.34 | 31.41 | 133,752 | -0.45(-1.40%) |
Nov 25, 2022 | 31.97 | 31.97 | 31.86 | 31.86 | 30,372 | -0.02(-0.05%) |
Nov 23, 2022 | 31.69 | 31.91 | 31.69 | 31.87 | 670,071 | +0.20(+0.62%) |
Nov 22, 2022 | 31.48 | 31.70 | 31.31 | 31.68 | 131,582 | +0.40(+1.26%) |
Nov 21, 2022 | 31.25 | 31.39 | 31.17 | 31.28 | 81,710 | -0.11(-0.34%) |
Nov 18, 2022 | 31.56 | 31.56 | 31.16 | 31.39 | 60,762 | +0.19(+0.60%) |
Nov 17, 2022 | 30.97 | 31.28 | 30.89 | 31.20 | 100,182 | -0.09(-0.27%) |
Nov 16, 2022 | 31.33 | 31.50 | 31.26 | 31.29 | 152,695 | -0.22(-0.69%) |
Nov 15, 2022 | 31.75 | 31.88 | 31.37 | 31.51 | 63,788 | +0.22(+0.71%) |
Nov 14, 2022 | 31.47 | 31.67 | 31.26 | 31.29 | 169,769 | -0.25(-0.78%) |
Nov 11, 2022 | 31.22 | 31.61 | 31.20 | 31.53 | 249,907 | +0.38(+1.22%) |
Nov 10, 2022 | 30.74 | 31.26 | 30.59 | 31.15 | 96,412 | +1.54(+5.20%) |
Nov 09, 2022 | 29.99 | 30.08 | 29.56 | 29.61 | 70,131 | -0.54(-1.78%) |
Nov 08, 2022 | 30.06 | 30.42 | 29.85 | 30.15 | 103,536 | +0.15(+0.49%) |
Nov 07, 2022 | 29.90 | 30.05 | 29.68 | 30.00 | 80,936 | +0.28(+0.93%) |
Nov 04, 2022 | 29.83 | 29.83 | 29.25 | 29.72 | 114,527 | +0.41(+1.40%) |
Nov 03, 2022 | 29.40 | 29.52 | 29.17 | 29.31 | 161,226 | -0.35(-1.19%) |
Nov 02, 2022 | 30.42 | 29.66 | 29.66 | 337,266 | -0.77(-2.52%) | |
Nov 01, 2022 | 30.91 | 30.91 | 30.37 | 30.43 | 81,658 | -0.13(-0.44%) |
Oct 31, 2022 | 30.56 | 30.70 | 30.52 | 30.57 | 292,656 | -0.25(-0.81%) |
Oct 28, 2022 | 30.06 | 30.82 | 30.06 | 30.82 | 146,215 | +0.75(+2.51%) |
Oct 27, 2022 | 30.31 | 30.45 | 30.02 | 30.06 | 127,494 | -0.17(-0.56%) |
Oct 26, 2022 | 30.12 | 30.66 | 30.12 | 30.23 | 91,098 | -0.27(-0.89%) |
Oct 25, 2022 | 30.07 | 30.50 | 30.04 | 30.50 | 113,529 | +0.49(+1.64%) |
Oct 24, 2022 | 29.82 | 30.06 | 29.66 | 30.01 | 73,855 | +0.39(+1.30%) |
Oct 21, 2022 | 28.93 | 29.66 | 28.84 | 29.62 | 136,132 | +0.70(+2.41%) |
Oct 20, 2022 | 29.10 | 29.47 | 28.87 | 28.93 | 104,056 | -0.26(-0.88%) |
Oct 19, 2022 | 29.21 | 29.42 | 28.99 | 29.18 | 130,873 | -0.25(-0.83%) |
Oct 18, 2022 | 29.67 | 29.79 | 29.16 | 29.43 | 293,703 | +0.33(+1.15%) |
Oct 17, 2022 | 28.91 | 29.17 | 28.90 | 29.10 | 91,471 | +0.75(+2.65%) |
Oct 14, 2022 | 29.26 | 29.26 | 28.32 | 28.34 | 174,986 | -0.65(-2.25%) |
Oct 13, 2022 | 27.82 | 29.11 | 27.63 | 29.00 | 240,351 | +0.72(+2.54%) |
Oct 12, 2022 | 28.46 | 28.49 | 28.27 | 28.28 | 64,437 | -0.09(-0.32%) |
Oct 11, 2022 | 28.38 | 28.77 | 28.23 | 28.37 | 86,704 | -0.19(-0.65%) |
Oct 10, 2022 | 28.91 | 28.91 | 28.37 | 28.56 | 481,786 | -0.18(-0.64%) |
Oct 07, 2022 | 29.22 | 29.22 | 28.60 | 28.74 | 79,305 | -0.88(-2.97%) |
Oct 06, 2022 | 29.77 | 29.99 | 29.58 | 29.62 | 63,210 | -0.29(-0.98%) |
Oct 05, 2022 | 29.74 | 30.09 | 29.47 | 29.91 | 69,204 | -0.11(-0.38%) |
Oct 04, 2022 | 29.64 | 30.03 | 29.64 | 30.03 | 77,769 | +0.88(+3.00%) |
Oct 03, 2022 | 28.65 | 29.30 | 28.65 | 29.15 | 88,255 | +0.67(+2.35%) |
Sep 30, 2022 | 28.89 | 29.14 | 28.46 | 28.48 | 104,842 | -0.41(-1.41%) |
Sep 29, 2022 | 29.33 | 29.33 | 28.66 | 28.89 | 160,116 | -0.64(-2.16%) |
Sep 28, 2022 | 29.00 | 29.66 | 28.97 | 29.53 | 236,220 | +0.56(+1.94%) |
Sep 27, 2022 | 29.35 | 29.51 | 28.79 | 28.97 | 235,315 | -0.10(-0.35%) |
Sep 26, 2022 | 29.16 | 29.52 | 28.99 | 29.07 | 154,201 | -0.28(-0.95%) |
Sep 23, 2022 | 29.72 | 29.72 | 28.98 | 29.34 | 320,565 | -0.46(-1.54%) |
Sep 22, 2022 | 30.06 | 30.06 | 29.75 | 29.80 | 316,670 | -0.26(-0.86%) |
Sep 21, 2022 | 30.81 | 30.95 | 30.06 | 30.06 | 163,078 | -0.53(-1.74%) |
Sep 20, 2022 | 30.67 | 30.75 | 30.39 | 30.59 | 85,770 | -0.34(-1.10%) |
Sep 19, 2022 | 30.52 | 30.93 | 30.52 | 30.93 | 85,002 | +0.23(+0.75%) |
Sep 16, 2022 | 30.54 | 30.75 | 30.44 | 30.70 | 110,503 | -0.21(-0.66%) |
Sep 15, 2022 | 31.17 | 31.39 | 30.86 | 30.91 | 77,169 | -0.36(-1.15%) |
Sep 14, 2022 | 31.35 | 31.38 | 31.00 | 31.27 | 113,358 | +0.08(+0.27%) |
Sep 13, 2022 | 31.86 | 31.93 | 31.16 | 31.18 | 121,266 | -1.44(-4.41%) |
Sep 12, 2022 | 32.53 | 32.66 | 32.46 | 32.62 | 94,709 | +0.34(+1.05%) |
Sep 09, 2022 | 31.94 | 32.33 | 31.94 | 32.28 | 191,652 | +0.50(+1.58%) |
Sep 08, 2022 | 31.37 | 31.81 | 31.32 | 31.78 | 212,886 | +0.20(+0.63%) |
Sep 07, 2022 | 31.01 | 31.64 | 31.01 | 31.58 | 56,972 | +0.59(+1.89%) |
Sep 06, 2022 | 31.24 | 31.25 | 30.81 | 31.00 | 113,966 | -0.11(-0.35%) |
Sep 02, 2022 | 31.72 | 31.85 | 31.05 | 31.10 | 83,608 | -0.37(-1.18%) |