Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.56 | 32.07 | 30.47 | 32.07 | 65,785 | +2.05(+6.83%) |
Nov 29, 2022 | 30.07 | 30.29 | 29.91 | 30.02 | 30,799 | +0.38(+1.28%) |
Nov 28, 2022 | 29.71 | 30.33 | 29.59 | 29.64 | 26,898 | -0.08(-0.27%) |
Nov 25, 2022 | 29.76 | 29.81 | 29.53 | 29.72 | 21,398 | -0.33(-1.10%) |
Nov 23, 2022 | 29.68 | 30.18 | 29.66 | 30.05 | 20,729 | +0.46(+1.55%) |
Nov 22, 2022 | 29.33 | 29.62 | 28.95 | 29.59 | 56,010 | +0.10(+0.34%) |
Nov 21, 2022 | 29.80 | 29.87 | 29.30 | 29.49 | 30,747 | -0.75(-2.48%) |
Nov 18, 2022 | 31.07 | 31.07 | 29.98 | 30.24 | 18,087 | -0.42(-1.37%) |
Nov 17, 2022 | 29.98 | 30.89 | 29.98 | 30.66 | 22,574 | -0.11(-0.36%) |
Nov 16, 2022 | 31.37 | 31.37 | 30.65 | 30.77 | 37,568 | -1.30(-4.05%) |
Nov 15, 2022 | 32.04 | 32.54 | 31.71 | 32.07 | 273,354 | +1.83(+6.05%) |
Nov 14, 2022 | 30.37 | 30.79 | 30.02 | 30.24 | 32,338 | -0.26(-0.85%) |
Nov 11, 2022 | 29.32 | 30.70 | 29.12 | 30.50 | 28,120 | +1.42(+4.88%) |
Nov 10, 2022 | 27.93 | 29.11 | 27.93 | 29.08 | 42,950 | +2.96(+11.33%) |
Nov 09, 2022 | 27.22 | 27.22 | 26.10 | 26.12 | 67,952 | -1.48(-5.36%) |
Nov 08, 2022 | 27.56 | 28.04 | 26.99 | 27.60 | 27,464 | +0.02(+0.07%) |
Nov 07, 2022 | 27.83 | 27.83 | 27.25 | 27.58 | 39,085 | +0.15(+0.55%) |
Nov 04, 2022 | 28.26 | 28.29 | 26.77 | 27.43 | 79,508 | +0.27(+0.99%) |
Nov 03, 2022 | 26.69 | 27.68 | 26.69 | 27.16 | 99,529 | +0.24(+0.89%) |
Nov 02, 2022 | 28.15 | 26.90 | 26.92 | 38,665 | -1.16(-4.13%) | |
Nov 01, 2022 | 29.37 | 29.66 | 28.07 | 28.08 | 75,420 | -0.33(-1.16%) |
Oct 31, 2022 | 28.52 | 28.70 | 28.14 | 28.41 | 17,164 | -0.23(-0.80%) |
Oct 28, 2022 | 27.84 | 28.68 | 27.56 | 28.64 | 73,420 | -0.46(-1.58%) |
Oct 27, 2022 | 29.47 | 29.75 | 29.05 | 29.10 | 36,973 | -0.54(-1.82%) |
Oct 26, 2022 | 29.07 | 30.53 | 28.90 | 29.64 | 15,644 | +0.15(+0.51%) |
Oct 25, 2022 | 28.75 | 29.55 | 28.75 | 29.49 | 23,121 | +0.94(+3.29%) |
Oct 24, 2022 | 28.60 | 28.61 | 27.25 | 28.55 | 72,051 | -0.85(-2.89%) |
Oct 21, 2022 | 28.60 | 29.45 | 28.29 | 29.40 | 16,835 | +0.58(+2.01%) |
Oct 20, 2022 | 28.60 | 29.68 | 28.60 | 28.82 | 18,074 | +0.17(+0.59%) |
Oct 19, 2022 | 29.40 | 29.40 | 28.48 | 28.65 | 25,364 | -1.33(-4.44%) |
Oct 18, 2022 | 30.53 | 30.84 | 29.66 | 29.98 | 54,679 | +0.53(+1.80%) |
Oct 17, 2022 | 28.80 | 29.80 | 28.80 | 29.45 | 23,444 | +1.50(+5.37%) |
Oct 14, 2022 | 29.81 | 29.92 | 27.92 | 27.95 | 17,159 | -1.55(-5.25%) |
Oct 13, 2022 | 28.53 | 29.71 | 28.00 | 29.50 | 56,952 | -0.39(-1.30%) |
Oct 12, 2022 | 29.64 | 30.00 | 29.34 | 29.89 | 34,523 | +0.24(+0.81%) |
Oct 11, 2022 | 29.86 | 30.36 | 28.97 | 29.65 | 22,768 | -0.57(-1.89%) |
Oct 10, 2022 | 30.64 | 30.64 | 29.84 | 30.22 | 19,315 | -0.48(-1.56%) |
Oct 07, 2022 | 31.49 | 31.49 | 30.55 | 30.70 | 37,477 | -1.48(-4.60%) |
Oct 06, 2022 | 32.21 | 32.82 | 31.93 | 32.18 | 19,203 | -0.13(-0.40%) |
Oct 05, 2022 | 31.79 | 32.50 | 31.34 | 32.31 | 18,567 | +0.03(+0.09%) |
Oct 04, 2022 | 31.47 | 32.46 | 31.47 | 32.28 | 91,542 | +1.76(+5.77%) |
Oct 03, 2022 | 29.93 | 30.80 | 29.63 | 30.52 | 36,065 | +0.68(+2.28%) |
Sep 30, 2022 | 29.93 | 30.83 | 29.78 | 29.84 | 72,229 | -0.36(-1.19%) |
Sep 29, 2022 | 30.67 | 30.67 | 29.89 | 30.20 | 40,864 | -1.22(-3.88%) |
Sep 28, 2022 | 30.15 | 31.53 | 30.15 | 31.42 | 60,726 | +1.19(+3.94%) |
Sep 27, 2022 | 30.84 | 30.93 | 29.92 | 30.23 | 5,687,721 | -0.13(-0.43%) |
Sep 26, 2022 | 30.44 | 31.20 | 30.33 | 30.36 | 22,558 | -0.06(-0.20%) |
Sep 23, 2022 | 30.52 | 30.71 | 29.91 | 30.42 | 68,186 | -0.66(-2.12%) |
Sep 22, 2022 | 31.78 | 31.86 | 30.89 | 31.08 | 44,056 | -0.82(-2.57%) |
Sep 21, 2022 | 32.64 | 32.98 | 31.89 | 31.90 | 41,140 | -0.77(-2.36%) |
Sep 20, 2022 | 33.23 | 33.45 | 32.54 | 32.67 | 54,555 | -0.90(-2.68%) |
Sep 19, 2022 | 32.77 | 33.59 | 32.77 | 33.57 | 39,961 | +0.37(+1.11%) |
Sep 16, 2022 | 33.57 | 33.57 | 33.03 | 33.20 | 22,873 | -1.23(-3.57%) |
Sep 15, 2022 | 34.48 | 35.43 | 34.26 | 34.43 | 26,712 | -0.33(-0.95%) |
Sep 14, 2022 | 34.70 | 34.79 | 34.00 | 34.76 | 14,986 | +0.12(+0.35%) |
Sep 13, 2022 | 35.43 | 35.43 | 34.53 | 34.64 | 32,832 | -2.40(-6.48%) |
Sep 12, 2022 | 36.33 | 37.05 | 36.30 | 37.04 | 43,932 | +0.95(+2.63%) |
Sep 09, 2022 | 35.11 | 36.13 | 35.11 | 36.09 | 16,197 | +1.37(+3.95%) |
Sep 08, 2022 | 34.03 | 34.76 | 33.92 | 34.72 | 26,914 | +0.13(+0.38%) |
Sep 07, 2022 | 33.78 | 34.63 | 33.56 | 34.59 | 19,750 | +0.83(+2.46%) |
Sep 06, 2022 | 34.22 | 34.22 | 33.43 | 33.76 | 39,723 | -0.63(-1.83%) |
Sep 02, 2022 | 35.03 | 35.23 | 34.16 | 34.39 | 34,840 | -0.36(-1.04%) |