Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.46 | 35.52 | 34.46 | 35.52 | 1,295 | +1.21(+3.52%) |
Nov 29, 2022 | 34.26 | 34.40 | 34.26 | 34.32 | 3,573 | +0.25(+0.74%) |
Nov 28, 2022 | 34.43 | 34.43 | 34.06 | 34.06 | 1,317 | -0.60(-1.72%) |
Nov 25, 2022 | 34.52 | 34.66 | 34.52 | 34.66 | 1,185 | +0.01(+0.03%) |
Nov 23, 2022 | 34.44 | 34.75 | 34.44 | 34.65 | 1,179 | +0.15(+0.45%) |
Nov 22, 2022 | 34.29 | 34.53 | 34.29 | 34.50 | 564 | +0.43(+1.26%) |
Nov 21, 2022 | 34.20 | 34.20 | 34.04 | 34.07 | 1,712 | -0.44(-1.27%) |
Nov 18, 2022 | 34.63 | 34.63 | 34.37 | 34.51 | 3,016 | +0.00(+0.01%) |
Nov 17, 2022 | 34.17 | 34.50 | 34.15 | 34.50 | 960 | -0.25(-0.72%) |
Nov 16, 2022 | 34.90 | 34.90 | 34.68 | 34.75 | 1,567 | -0.47(-1.34%) |
Nov 15, 2022 | 35.30 | 35.36 | 35.22 | 35.22 | 898 | +0.61(+1.75%) |
Nov 14, 2022 | 34.60 | 34.82 | 34.58 | 34.62 | 1,293 | -0.41(-1.18%) |
Nov 11, 2022 | 34.50 | 35.03 | 34.40 | 35.03 | 798 | +0.69(+2.02%) |
Nov 10, 2022 | 33.30 | 34.42 | 33.30 | 34.34 | 1,396 | +2.20(+6.83%) |
Nov 09, 2022 | 32.56 | 32.56 | 32.14 | 32.14 | 825 | -0.80(-2.41%) |
Nov 08, 2022 | 33.02 | 33.02 | 32.92 | 32.94 | 668 | +0.20(+0.62%) |
Nov 07, 2022 | 32.37 | 32.82 | 32.37 | 32.73 | 1,115 | +0.47(+1.44%) |
Nov 04, 2022 | 32.44 | 32.44 | 32.07 | 32.27 | 1,546 | +0.25(+0.78%) |
Nov 03, 2022 | 32.22 | 32.23 | 32.02 | 32.02 | 3,122 | -0.35(-1.08%) |
Nov 02, 2022 | 32.90 | 32.37 | 32.37 | 2,458 | -0.95(-2.85%) | |
Nov 01, 2022 | 33.68 | 33.68 | 33.21 | 33.31 | 1,081 | +0.08(+0.23%) |
Oct 31, 2022 | 33.31 | 33.40 | 33.15 | 33.24 | 1,815 | -0.21(-0.64%) |
Oct 28, 2022 | 32.94 | 33.47 | 32.94 | 33.45 | 521 | +0.61(+1.85%) |
Oct 27, 2022 | 32.96 | 33.10 | 32.84 | 32.84 | 1,363 | -0.08(-0.25%) |
Oct 26, 2022 | 33.11 | 33.23 | 32.93 | 32.93 | 1,222 | +0.11(+0.33%) |
Oct 25, 2022 | 32.47 | 32.90 | 32.47 | 32.82 | 2,232 | +0.82(+2.55%) |
Oct 24, 2022 | 31.87 | 32.10 | 31.55 | 32.00 | 1,904 | +0.01(+0.02%) |
Oct 21, 2022 | 31.38 | 32.02 | 31.38 | 32.00 | 1,300 | +0.34(+1.09%) |
Oct 20, 2022 | 31.75 | 32.22 | 31.62 | 31.65 | 2,219 | -0.18(-0.55%) |
Oct 19, 2022 | 32.08 | 32.08 | 31.78 | 31.83 | 2,456 | -0.67(-2.06%) |
Oct 18, 2022 | 32.55 | 32.55 | 32.49 | 32.49 | 422 | +0.33(+1.02%) |
Oct 17, 2022 | 32.01 | 32.25 | 32.01 | 32.17 | 1,685 | +1.00(+3.20%) |
Oct 14, 2022 | 31.98 | 31.98 | 31.17 | 31.17 | 826 | -0.67(-2.11%) |
Oct 13, 2022 | 30.74 | 31.95 | 30.65 | 31.84 | 1,836 | +0.29(+0.90%) |
Oct 12, 2022 | 31.55 | 31.65 | 31.55 | 31.56 | 1,117 | -0.06(-0.19%) |
Oct 11, 2022 | 31.98 | 31.98 | 31.61 | 31.62 | 991 | -0.27(-0.83%) |
Oct 10, 2022 | 32.21 | 32.21 | 31.81 | 31.88 | 1,768 | -0.50(-1.53%) |
Oct 07, 2022 | 32.54 | 32.54 | 32.38 | 32.38 | 622 | -1.05(-3.15%) |
Oct 06, 2022 | 33.72 | 33.72 | 33.42 | 33.43 | 843 | -0.22(-0.65%) |
Oct 05, 2022 | 33.12 | 33.82 | 33.12 | 33.65 | 1,431 | -0.14(-0.40%) |
Oct 04, 2022 | 33.25 | 33.80 | 33.25 | 33.79 | 1,669 | +1.47(+4.56%) |
Oct 03, 2022 | 31.99 | 32.42 | 31.99 | 32.31 | 1,204 | +0.73(+2.31%) |
Sep 30, 2022 | 31.73 | 31.89 | 31.59 | 31.59 | 892 | -0.09(-0.28%) |
Sep 29, 2022 | 31.61 | 31.71 | 31.55 | 31.68 | 995 | -0.83(-2.55%) |
Sep 28, 2022 | 31.73 | 32.55 | 31.73 | 32.50 | 3,030 | +0.87(+2.75%) |
Sep 27, 2022 | 31.84 | 31.84 | 31.56 | 31.63 | 1,969 | +0.10(+0.30%) |
Sep 26, 2022 | 32.01 | 32.08 | 31.54 | 31.54 | 1,172 | -0.33(-1.02%) |
Sep 23, 2022 | 31.93 | 31.97 | 31.55 | 31.87 | 1,918 | -0.65(-1.99%) |
Sep 22, 2022 | 32.73 | 32.73 | 32.51 | 32.51 | 1,198 | -0.71(-2.13%) |
Sep 21, 2022 | 33.77 | 33.82 | 33.22 | 33.22 | 1,026 | -0.59(-1.76%) |
Sep 20, 2022 | 33.88 | 33.93 | 33.74 | 33.81 | 1,572 | -0.56(-1.64%) |
Sep 19, 2022 | 34.00 | 34.45 | 34.00 | 34.38 | 1,476 | +0.22(+0.64%) |
Sep 16, 2022 | 34.18 | 34.31 | 34.00 | 34.16 | 2,399 | -0.86(-2.45%) |
Sep 15, 2022 | 34.93 | 35.02 | 34.93 | 35.02 | 822 | -0.11(-0.32%) |
Sep 14, 2022 | 35.09 | 35.13 | 34.97 | 35.13 | 970 | +0.19(+0.53%) |
Sep 13, 2022 | 35.48 | 35.48 | 34.90 | 34.95 | 1,207 | -1.59(-4.36%) |
Sep 12, 2022 | 36.30 | 36.57 | 36.17 | 36.54 | 4,354 | +0.49(+1.36%) |
Sep 09, 2022 | 35.64 | 36.09 | 35.64 | 36.05 | 840 | +0.71(+2.01%) |
Sep 08, 2022 | 34.91 | 35.34 | 34.91 | 35.34 | 547 | +0.24(+0.67%) |
Sep 07, 2022 | 34.48 | 35.12 | 34.48 | 35.10 | 898 | +0.86(+2.51%) |
Sep 06, 2022 | 34.48 | 34.48 | 34.21 | 34.25 | 1,818 | -0.47(-1.36%) |
Sep 02, 2022 | 35.23 | 35.23 | 34.63 | 34.72 | 1,101 | -0.27(-0.77%) |