Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.20 | 32.87 | 32.00 | 32.75 | 1,262,729 | +0.83(+2.62%) |
Nov 29, 2022 | 31.76 | 32.01 | 31.57 | 31.92 | 585,316 | +0.30(+0.94%) |
Nov 28, 2022 | 31.50 | 31.90 | 31.26 | 31.62 | 663,055 | -0.16(-0.51%) |
Nov 25, 2022 | 31.83 | 32.19 | 31.78 | 31.78 | 238,718 | +0.05(+0.17%) |
Nov 23, 2022 | 31.56 | 31.82 | 31.44 | 31.73 | 556,931 | +0.04(+0.13%) |
Nov 22, 2022 | 31.54 | 31.85 | 31.36 | 31.69 | 686,507 | +0.63(+2.04%) |
Nov 21, 2022 | 31.08 | 31.14 | 30.54 | 31.05 | 889,840 | -0.34(-1.08%) |
Nov 18, 2022 | 31.01 | 31.46 | 30.84 | 31.39 | 1,118,878 | +0.06(+0.20%) |
Nov 17, 2022 | 31.20 | 31.44 | 30.94 | 31.33 | 545,919 | -0.20(-0.62%) |
Nov 16, 2022 | 31.36 | 31.69 | 31.28 | 31.53 | 660,736 | +0.13(+0.43%) |
Nov 15, 2022 | 31.36 | 31.62 | 31.16 | 31.39 | 688,609 | +0.30(+0.98%) |
Nov 14, 2022 | 31.19 | 31.44 | 31.00 | 31.09 | 701,806 | -0.20(-0.63%) |
Nov 11, 2022 | 31.11 | 31.54 | 31.05 | 31.28 | 572,069 | +0.57(+1.86%) |
Nov 10, 2022 | 30.12 | 30.75 | 30.05 | 30.71 | 618,581 | +1.24(+4.21%) |
Nov 09, 2022 | 30.24 | 30.49 | 29.45 | 29.47 | 709,476 | -0.96(-3.17%) |
Nov 08, 2022 | 30.43 | 30.56 | 30.07 | 30.44 | 534,633 | +0.07(+0.24%) |
Nov 07, 2022 | 30.47 | 30.52 | 29.95 | 30.37 | 762,849 | -0.04(-0.15%) |
Nov 04, 2022 | 30.30 | 31.29 | 29.87 | 30.41 | 1,024,296 | +1.03(+3.49%) |
Nov 03, 2022 | 29.04 | 29.55 | 28.73 | 29.38 | 639,388 | +0.16(+0.55%) |
Nov 02, 2022 | 29.18 | 29.22 | 758,590 | +0.05(+0.18%) | ||
Nov 01, 2022 | 29.86 | 29.99 | 29.07 | 29.17 | 949,797 | -0.29(-0.97%) |
Oct 31, 2022 | 28.90 | 29.52 | 28.75 | 29.46 | 773,175 | +0.38(+1.32%) |
Oct 28, 2022 | 29.37 | 29.49 | 28.77 | 29.07 | 811,430 | -0.30(-1.03%) |
Oct 27, 2022 | 29.30 | 29.68 | 29.20 | 29.37 | 744,942 | +0.37(+1.29%) |
Oct 26, 2022 | 28.69 | 29.23 | 28.64 | 29.00 | 843,711 | +0.33(+1.15%) |
Oct 25, 2022 | 28.33 | 28.67 | 28.24 | 28.67 | 871,577 | +0.33(+1.17%) |
Oct 24, 2022 | 28.77 | 28.80 | 28.32 | 28.34 | 633,865 | -0.39(-1.37%) |
Oct 21, 2022 | 28.24 | 28.89 | 28.04 | 28.73 | 776,122 | +0.59(+2.11%) |
Oct 20, 2022 | 28.47 | 28.76 | 27.99 | 28.14 | 589,783 | -0.14(-0.50%) |
Oct 19, 2022 | 27.95 | 28.40 | 27.91 | 28.28 | 550,570 | +0.25(+0.89%) |
Oct 18, 2022 | 28.15 | 28.33 | 27.61 | 28.03 | 601,195 | +0.13(+0.48%) |
Oct 17, 2022 | 27.56 | 28.18 | 27.43 | 27.90 | 893,979 | +0.90(+3.31%) |
Oct 14, 2022 | 27.75 | 27.97 | 26.98 | 27.01 | 951,018 | -0.91(-3.27%) |
Oct 13, 2022 | 26.43 | 28.00 | 26.27 | 27.92 | 892,754 | +1.13(+4.24%) |
Oct 12, 2022 | 26.97 | 27.02 | 26.69 | 26.78 | 910,181 | -0.38(-1.40%) |
Oct 11, 2022 | 27.17 | 27.58 | 26.97 | 27.17 | 902,713 | -0.24(-0.87%) |
Oct 10, 2022 | 28.22 | 28.42 | 27.22 | 27.41 | 605,102 | -0.70(-2.49%) |
Oct 07, 2022 | 28.01 | 28.63 | 27.90 | 28.11 | 979,616 | +0.10(+0.35%) |
Oct 06, 2022 | 28.72 | 28.81 | 27.89 | 28.01 | 752,870 | -0.97(-3.33%) |
Oct 05, 2022 | 28.92 | 29.16 | 28.29 | 28.97 | 1,016,268 | -0.20(-0.67%) |
Oct 04, 2022 | 28.96 | 29.25 | 28.86 | 29.17 | 1,067,263 | +0.64(+2.24%) |
Oct 03, 2022 | 27.79 | 28.77 | 27.74 | 28.53 | 1,527,572 | +1.61(+5.99%) |
Sep 30, 2022 | 27.26 | 27.53 | 26.89 | 26.92 | 844,228 | -0.43(-1.59%) |
Sep 29, 2022 | 27.73 | 27.73 | 26.79 | 27.35 | 974,949 | -0.54(-1.94%) |
Sep 28, 2022 | 27.37 | 27.99 | 27.00 | 27.89 | 1,189,776 | +0.68(+2.51%) |
Sep 27, 2022 | 27.36 | 27.57 | 26.94 | 27.21 | 1,875,829 | +0.33(+1.22%) |
Sep 26, 2022 | 27.66 | 27.92 | 26.79 | 26.88 | 1,905,427 | -0.83(-3.01%) |
Sep 23, 2022 | 28.95 | 29.00 | 27.60 | 27.72 | 2,035,910 | -1.99(-6.68%) |
Sep 22, 2022 | 30.45 | 30.49 | 29.70 | 29.70 | 855,687 | -0.53(-1.74%) |
Sep 21, 2022 | 30.73 | 30.99 | 30.21 | 30.23 | 1,053,330 | -0.35(-1.15%) |
Sep 20, 2022 | 30.75 | 30.91 | 30.32 | 30.58 | 779,528 | -0.41(-1.31%) |
Sep 19, 2022 | 30.03 | 31.07 | 30.00 | 30.98 | 856,389 | +0.27(+0.89%) |
Sep 16, 2022 | 31.10 | 31.18 | 30.38 | 30.71 | 1,120,810 | -0.74(-2.35%) |
Sep 15, 2022 | 31.48 | 31.67 | 31.27 | 31.45 | 713,294 | -0.39(-1.22%) |
Sep 14, 2022 | 31.57 | 32.31 | 31.52 | 31.84 | 1,046,354 | +0.43(+1.37%) |
Sep 13, 2022 | 31.82 | 32.05 | 31.28 | 31.41 | 783,799 | -0.86(-2.67%) |
Sep 12, 2022 | 32.04 | 32.45 | 31.94 | 32.27 | 723,811 | +0.63(+2.00%) |
Sep 09, 2022 | 31.52 | 31.75 | 31.23 | 31.63 | 904,538 | +1.03(+3.37%) |
Sep 08, 2022 | 30.47 | 30.67 | 30.17 | 30.60 | 706,074 | +0.11(+0.38%) |
Sep 07, 2022 | 30.10 | 30.53 | 29.92 | 30.49 | 891,997 | +0.00(+0.00%) |
Sep 06, 2022 | 31.30 | 31.57 | 30.46 | 30.49 | 975,910 | -0.68(-2.18%) |
Sep 02, 2022 | 31.49 | 31.65 | 31.01 | 31.17 | 1,121,423 | +0.14(+0.45%) |