Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.34 | 33.59 | 33.20 | 33.48 | 48,422 | +0.45(+1.35%) |
Nov 29, 2022 | 33.02 | 33.13 | 32.83 | 33.03 | 44,507 | +0.36(+1.11%) |
Nov 28, 2022 | 32.48 | 32.78 | 32.39 | 32.67 | 50,075 | -0.15(-0.47%) |
Nov 25, 2022 | 33.03 | 33.04 | 32.74 | 32.83 | 16,065 | -0.14(-0.41%) |
Nov 23, 2022 | 32.93 | 33.02 | 32.76 | 32.96 | 33,284 | +0.03(+0.08%) |
Nov 22, 2022 | 32.84 | 33.06 | 32.83 | 32.94 | 37,025 | +0.21(+0.64%) |
Nov 21, 2022 | 32.58 | 32.76 | 32.21 | 32.73 | 47,855 | -0.02(-0.06%) |
Nov 18, 2022 | 32.95 | 32.95 | 32.50 | 32.74 | 35,730 | -0.12(-0.36%) |
Nov 17, 2022 | 32.96 | 32.96 | 32.67 | 32.86 | 34,676 | -0.32(-0.96%) |
Nov 16, 2022 | 33.15 | 33.30 | 33.05 | 33.18 | 32,299 | -0.46(-1.38%) |
Nov 15, 2022 | 33.34 | 33.81 | 33.22 | 33.64 | 80,883 | +0.27(+0.82%) |
Nov 14, 2022 | 33.53 | 33.68 | 33.28 | 33.37 | 33,860 | -0.16(-0.49%) |
Nov 11, 2022 | 33.32 | 33.69 | 33.29 | 33.54 | 33,523 | +0.48(+1.46%) |
Nov 10, 2022 | 32.98 | 33.09 | 32.70 | 33.05 | 46,713 | +0.35(+1.08%) |
Nov 09, 2022 | 32.74 | 32.92 | 32.58 | 32.70 | 56,944 | -0.42(-1.26%) |
Nov 08, 2022 | 33.32 | 33.48 | 33.00 | 33.12 | 42,383 | -0.20(-0.60%) |
Nov 07, 2022 | 33.64 | 33.74 | 33.32 | 33.32 | 38,452 | -0.25(-0.73%) |
Nov 04, 2022 | 33.17 | 33.60 | 33.04 | 33.56 | 45,424 | +1.16(+3.56%) |
Nov 03, 2022 | 32.31 | 32.55 | 32.16 | 32.41 | 82,033 | -0.21(-0.64%) |
Nov 02, 2022 | 32.51 | 32.93 | 32.42 | 32.62 | 41,456 | +0.24(+0.73%) |
Nov 01, 2022 | 32.59 | 32.59 | 32.20 | 32.38 | 46,755 | +0.29(+0.91%) |
Oct 31, 2022 | 31.88 | 32.21 | 31.88 | 32.09 | 31,988 | +0.14(+0.43%) |
Oct 28, 2022 | 31.89 | 31.99 | 31.66 | 31.95 | 30,699 | -0.35(-1.07%) |
Oct 27, 2022 | 32.46 | 32.46 | 32.13 | 32.30 | 41,933 | -0.21(-0.64%) |
Oct 26, 2022 | 32.21 | 32.53 | 32.21 | 32.51 | 69,950 | +0.35(+1.07%) |
Oct 25, 2022 | 31.77 | 32.17 | 31.77 | 32.16 | 24,795 | +0.29(+0.91%) |
Oct 24, 2022 | 31.67 | 31.92 | 31.67 | 31.87 | 33,030 | +0.06(+0.20%) |
Oct 21, 2022 | 31.60 | 31.83 | 31.41 | 31.81 | 44,600 | +0.06(+0.20%) |
Oct 20, 2022 | 31.79 | 32.01 | 31.69 | 31.74 | 28,804 | +0.16(+0.52%) |
Oct 19, 2022 | 31.60 | 31.69 | 31.52 | 31.58 | 45,799 | -0.24(-0.74%) |
Oct 18, 2022 | 32.01 | 32.13 | 31.74 | 31.82 | 40,673 | -0.35(-1.07%) |
Oct 17, 2022 | 32.47 | 32.47 | 32.06 | 32.16 | 37,526 | -0.18(-0.56%) |
Oct 14, 2022 | 32.74 | 32.75 | 32.23 | 32.34 | 46,840 | -0.51(-1.55%) |
Oct 13, 2022 | 32.24 | 33.03 | 32.23 | 32.85 | 34,315 | +0.34(+1.04%) |
Oct 12, 2022 | 32.59 | 32.70 | 32.44 | 32.52 | 66,635 | -0.08(-0.25%) |
Oct 11, 2022 | 32.84 | 32.90 | 32.55 | 32.60 | 90,618 | -0.38(-1.16%) |
Oct 10, 2022 | 33.23 | 33.35 | 32.90 | 32.98 | 45,234 | -0.10(-0.30%) |
Oct 07, 2022 | 33.00 | 33.28 | 32.89 | 33.08 | 69,848 | -0.04(-0.11%) |
Oct 06, 2022 | 33.18 | 33.18 | 32.88 | 33.12 | 95,674 | +0.05(+0.14%) |
Oct 05, 2022 | 32.74 | 33.17 | 32.62 | 33.07 | 46,465 | +0.33(+1.00%) |
Oct 04, 2022 | 32.55 | 32.83 | 32.49 | 32.74 | 53,650 | +0.67(+2.10%) |
Oct 03, 2022 | 31.95 | 32.07 | 31.76 | 32.07 | 124,664 | +0.47(+1.49%) |
Sep 30, 2022 | 31.65 | 32.03 | 31.55 | 31.60 | 122,805 | -0.29(-0.92%) |
Sep 29, 2022 | 31.90 | 32.00 | 31.65 | 31.89 | 84,196 | -0.04(-0.11%) |
Sep 28, 2022 | 31.36 | 32.02 | 31.29 | 31.93 | 64,707 | +0.55(+1.77%) |
Sep 27, 2022 | 31.48 | 31.67 | 31.30 | 31.37 | 41,786 | +0.13(+0.41%) |
Sep 26, 2022 | 31.58 | 31.93 | 31.24 | 31.24 | 67,729 | -0.71(-2.22%) |
Sep 23, 2022 | 32.09 | 32.09 | 31.77 | 31.95 | 76,231 | -0.93(-2.82%) |
Sep 22, 2022 | 33.33 | 33.33 | 32.76 | 32.88 | 24,708 | -0.08(-0.24%) |
Sep 21, 2022 | 33.34 | 33.42 | 32.85 | 32.96 | 31,053 | -0.21(-0.64%) |
Sep 20, 2022 | 32.98 | 33.23 | 32.88 | 33.17 | 39,994 | +0.10(+0.30%) |
Sep 19, 2022 | 32.69 | 33.15 | 32.67 | 33.07 | 69,858 | -0.05(-0.16%) |
Sep 16, 2022 | 33.19 | 33.20 | 32.88 | 33.13 | 47,845 | -0.05(-0.14%) |
Sep 15, 2022 | 33.58 | 33.68 | 33.16 | 33.17 | 105,925 | -1.04(-3.03%) |
Sep 14, 2022 | 34.07 | 34.24 | 33.96 | 34.21 | 127,905 | +0.31(+0.91%) |
Sep 13, 2022 | 33.98 | 34.00 | 33.67 | 33.90 | 93,107 | -0.08(-0.24%) |
Sep 12, 2022 | 33.64 | 34.12 | 33.64 | 33.98 | 25,954 | +0.64(+1.91%) |
Sep 09, 2022 | 33.00 | 33.47 | 33.00 | 33.34 | 89,535 | +0.64(+1.95%) |
Sep 08, 2022 | 32.72 | 32.84 | 32.58 | 32.71 | 32,213 | +0.18(+0.56%) |
Sep 07, 2022 | 32.83 | 33.05 | 32.53 | 32.53 | 65,011 | -0.62(-1.87%) |
Sep 06, 2022 | 33.52 | 33.55 | 32.96 | 33.14 | 51,170 | -0.47(-1.41%) |
Sep 02, 2022 | 33.90 | 33.90 | 33.53 | 33.62 | 30,799 | -0.02(-0.05%) |