Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.63 | 33.28 | 32.26 | 33.28 | 45,506 | +0.71(+2.18%) |
Nov 29, 2022 | 32.42 | 32.70 | 32.42 | 32.57 | 21,254 | +0.11(+0.33%) |
Nov 28, 2022 | 32.75 | 32.88 | 32.40 | 32.47 | 33,859 | -0.61(-1.84%) |
Nov 25, 2022 | 32.89 | 33.11 | 32.89 | 33.07 | 6,747 | +0.16(+0.50%) |
Nov 23, 2022 | 32.81 | 33.05 | 32.76 | 32.91 | 23,628 | +0.01(+0.03%) |
Nov 22, 2022 | 32.59 | 32.93 | 32.54 | 32.90 | 59,693 | +0.53(+1.64%) |
Nov 21, 2022 | 32.31 | 32.43 | 32.22 | 32.37 | 192,074 | -0.05(-0.15%) |
Nov 18, 2022 | 32.53 | 32.53 | 32.16 | 32.42 | 33,705 | +0.20(+0.61%) |
Nov 17, 2022 | 32.37 | 32.37 | 32.22 | 32.23 | 195,635 | -0.02(-0.05%) |
Nov 16, 2022 | 32.21 | 32.26 | 32.21 | 32.24 | 521,352 | +0.03(+0.09%) |
Nov 15, 2022 | 32.21 | 32.28 | 32.21 | 32.21 | 117,025 | -0.02(-0.06%) |
Nov 14, 2022 | 32.20 | 32.24 | 32.20 | 32.23 | 69,687 | +0.02(+0.06%) |
Nov 11, 2022 | 32.22 | 32.22 | 32.20 | 32.21 | 67,231 | -0.01(-0.03%) |
Nov 10, 2022 | 32.19 | 32.23 | 32.19 | 32.22 | 111,131 | +0.02(+0.06%) |
Nov 09, 2022 | 32.13 | 32.22 | 32.10 | 32.20 | 22,000 | -0.01(-0.02%) |
Nov 08, 2022 | 32.20 | 32.22 | 32.20 | 32.21 | 10,301 | -0.00(-0.00%) |
Nov 07, 2022 | 32.19 | 32.21 | 32.19 | 32.21 | 864,899 | +0.01(+0.02%) |
Nov 04, 2022 | 32.19 | 32.22 | 32.19 | 32.20 | 19,698 | +0.01(+0.03%) |
Nov 03, 2022 | 32.18 | 32.20 | 32.18 | 32.19 | 35,573 | +0.01(+0.03%) |
Nov 02, 2022 | 32.18 | 32.19 | 32.18 | 32.18 | 11,529 | -0.01(-0.03%) |
Nov 01, 2022 | 32.13 | 32.19 | 32.13 | 32.19 | 10,007 | +0.02(+0.06%) |
Oct 31, 2022 | 32.12 | 32.19 | 32.12 | 32.17 | 1,429,748 | -0.03(-0.09%) |
Oct 28, 2022 | 32.17 | 32.20 | 32.15 | 32.20 | 55,769 | +0.03(+0.08%) |
Oct 27, 2022 | 32.16 | 32.19 | 32.16 | 32.17 | 55,116 | +0.00(+0.00%) |
Oct 26, 2022 | 32.17 | 32.19 | 32.16 | 32.17 | 80,465 | +0.02(+0.05%) |
Oct 25, 2022 | 32.16 | 32.19 | 32.16 | 32.16 | 23,185 | -0.01(-0.03%) |
Oct 24, 2022 | 32.16 | 32.19 | 32.16 | 32.17 | 37,469 | -0.01(-0.03%) |
Oct 21, 2022 | 32.18 | 32.19 | 32.16 | 32.18 | 39,079 | -0.00(-0.00%) |
Oct 20, 2022 | 32.15 | 32.18 | 32.15 | 32.18 | 33,096 | +0.00(+0.00%) |
Oct 19, 2022 | 32.15 | 32.19 | 32.15 | 32.18 | 26,863 | -0.01(-0.03%) |
Oct 18, 2022 | 32.15 | 32.27 | 32.15 | 32.19 | 24,660 | -0.01(-0.02%) |
Oct 17, 2022 | 32.17 | 32.20 | 32.16 | 32.20 | 2,284,516 | +0.03(+0.09%) |
Oct 14, 2022 | 32.14 | 32.17 | 32.14 | 32.16 | 185,740 | +0.01(+0.02%) |
Oct 13, 2022 | 32.14 | 32.17 | 32.14 | 32.16 | 34,921 | +0.00(+0.00%) |
Oct 12, 2022 | 32.17 | 32.17 | 32.14 | 32.16 | 202,376 | +0.00(+0.00%) |
Oct 11, 2022 | 32.14 | 32.16 | 32.13 | 32.16 | 62,819 | +0.01(+0.03%) |
Oct 10, 2022 | 32.14 | 32.16 | 32.12 | 32.15 | 53,386 | -0.01(-0.03%) |
Oct 07, 2022 | 32.15 | 32.16 | 32.12 | 32.16 | 41,851 | +0.03(+0.09%) |
Oct 06, 2022 | 32.14 | 32.15 | 32.10 | 32.13 | 97,942 | -0.03(-0.09%) |
Oct 05, 2022 | 32.12 | 32.16 | 32.12 | 32.16 | 57,666 | +0.05(+0.16%) |
Oct 04, 2022 | 32.13 | 32.17 | 32.01 | 32.11 | 130,223 | -0.02(-0.06%) |
Oct 03, 2022 | 32.17 | 32.18 | 32.11 | 32.13 | 497,735 | -0.03(-0.09%) |
Sep 30, 2022 | 32.16 | 32.19 | 32.13 | 32.16 | 58,949 | -0.02(-0.06%) |
Sep 29, 2022 | 32.12 | 32.30 | 32.12 | 32.18 | 416,420 | +0.06(+0.19%) |
Sep 28, 2022 | 32.19 | 32.25 | 32.12 | 32.12 | 86,427 | -0.05(-0.16%) |
Sep 27, 2022 | 32.12 | 32.17 | 32.12 | 32.17 | 48,013 | +0.05(+0.16%) |
Sep 26, 2022 | 32.12 | 32.16 | 32.12 | 32.12 | 28,503 | -0.08(-0.25%) |
Sep 23, 2022 | 32.11 | 32.20 | 32.10 | 32.20 | 228,161 | +0.09(+0.28%) |
Sep 22, 2022 | 32.10 | 32.13 | 32.10 | 32.11 | 32,029 | -0.01(-0.03%) |
Sep 21, 2022 | 32.11 | 32.12 | 32.10 | 32.12 | 74,979 | +0.02(+0.05%) |
Sep 20, 2022 | 32.11 | 32.11 | 32.09 | 32.10 | 19,964 | -0.01(-0.02%) |
Sep 19, 2022 | 32.10 | 32.12 | 32.09 | 32.11 | 36,020 | +0.00(+0.00%) |
Sep 16, 2022 | 32.11 | 32.12 | 32.10 | 32.11 | 28,969 | +0.00(+0.00%) |
Sep 15, 2022 | 32.09 | 32.11 | 32.08 | 32.11 | 159,683 | +0.01(+0.03%) |
Sep 14, 2022 | 32.09 | 32.11 | 32.09 | 32.10 | 20,901 | -0.03(-0.09%) |
Sep 13, 2022 | 32.09 | 32.13 | 32.09 | 32.13 | 29,875 | +0.00(+0.00%) |
Sep 12, 2022 | 32.12 | 32.13 | 32.09 | 32.13 | 20,803 | +0.03(+0.09%) |
Sep 09, 2022 | 32.05 | 32.11 | 32.05 | 32.10 | 16,298 | +0.02(+0.05%) |
Sep 08, 2022 | 32.06 | 32.09 | 32.06 | 32.08 | 11,462 | +0.02(+0.07%) |
Sep 07, 2022 | 32.09 | 32.11 | 32.06 | 32.06 | 26,374 | -0.03(-0.09%) |
Sep 06, 2022 | 32.08 | 32.12 | 32.07 | 32.09 | 25,524 | -0.04(-0.12%) |
Sep 02, 2022 | 32.75 | 32.77 | 32.10 | 32.13 | 183,906 | -0.20(-0.62%) |