Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.59 | 36.10 | 35.49 | 36.07 | 176,759 | +0.49(+1.38%) |
Nov 29, 2022 | 35.38 | 35.60 | 35.37 | 35.58 | 307,348 | +0.14(+0.40%) |
Nov 28, 2022 | 35.69 | 35.74 | 35.43 | 35.44 | 164,323 | -0.35(-0.98%) |
Nov 25, 2022 | 35.87 | 35.91 | 35.78 | 35.79 | 52,257 | -0.14(-0.40%) |
Nov 23, 2022 | 35.64 | 35.99 | 35.64 | 35.94 | 226,653 | +0.27(+0.75%) |
Nov 22, 2022 | 35.50 | 35.68 | 35.46 | 35.67 | 145,836 | +0.27(+0.77%) |
Nov 21, 2022 | 35.41 | 35.53 | 35.35 | 35.40 | 215,398 | -0.04(-0.12%) |
Nov 18, 2022 | 35.51 | 35.51 | 35.34 | 35.44 | 239,720 | +0.07(+0.20%) |
Nov 17, 2022 | 35.16 | 35.39 | 35.02 | 35.37 | 147,661 | -0.14(-0.40%) |
Nov 16, 2022 | 35.53 | 35.56 | 35.46 | 35.51 | 237,113 | -0.02(-0.05%) |
Nov 15, 2022 | 35.58 | 35.59 | 35.31 | 35.53 | 147,642 | +0.36(+1.02%) |
Nov 14, 2022 | 35.35 | 35.35 | 35.14 | 35.17 | 197,047 | -0.28(-0.79%) |
Nov 11, 2022 | 35.31 | 35.56 | 35.21 | 35.45 | 103,749 | +0.08(+0.22%) |
Nov 10, 2022 | 35.25 | 35.37 | 35.04 | 35.37 | 209,245 | +1.02(+2.96%) |
Nov 09, 2022 | 34.69 | 34.71 | 34.30 | 34.36 | 304,356 | -0.43(-1.22%) |
Nov 08, 2022 | 34.87 | 34.90 | 34.67 | 34.78 | 260,059 | -0.01(-0.04%) |
Nov 07, 2022 | 34.85 | 34.87 | 34.71 | 34.79 | 81,068 | +0.01(+0.03%) |
Nov 04, 2022 | 34.86 | 34.93 | 34.57 | 34.78 | 130,866 | +0.12(+0.35%) |
Nov 03, 2022 | 34.46 | 34.71 | 34.29 | 34.66 | 203,660 | -0.14(-0.39%) |
Nov 02, 2022 | 35.14 | 35.48 | 34.80 | 34.80 | 81,621 | -0.32(-0.91%) |
Nov 01, 2022 | 35.26 | 35.26 | 34.97 | 35.12 | 110,771 | +0.16(+0.46%) |
Oct 31, 2022 | 35.24 | 35.24 | 34.90 | 34.96 | 191,719 | -0.47(-1.33%) |
Oct 28, 2022 | 35.16 | 35.47 | 35.16 | 35.43 | 96,111 | +0.30(+0.87%) |
Oct 27, 2022 | 34.96 | 35.22 | 34.90 | 35.12 | 127,491 | +0.28(+0.80%) |
Oct 26, 2022 | 34.74 | 35.03 | 34.70 | 34.84 | 136,597 | +0.03(+0.10%) |
Oct 25, 2022 | 34.60 | 34.85 | 34.60 | 34.81 | 91,968 | +0.30(+0.86%) |
Oct 24, 2022 | 34.50 | 34.59 | 34.33 | 34.51 | 177,350 | +0.08(+0.23%) |
Oct 21, 2022 | 34.11 | 34.50 | 34.08 | 34.43 | 86,814 | +0.31(+0.92%) |
Oct 20, 2022 | 34.32 | 34.51 | 34.03 | 34.12 | 345,002 | -0.18(-0.53%) |
Oct 19, 2022 | 34.39 | 34.48 | 34.23 | 34.30 | 259,201 | -0.27(-0.78%) |
Oct 18, 2022 | 34.67 | 34.75 | 34.42 | 34.57 | 259,693 | +0.23(+0.68%) |
Oct 17, 2022 | 34.22 | 34.37 | 34.21 | 34.34 | 135,596 | +0.46(+1.36%) |
Oct 14, 2022 | 34.21 | 34.23 | 33.81 | 33.88 | 77,900 | -0.15(-0.43%) |
Oct 13, 2022 | 33.44 | 34.12 | 33.44 | 34.02 | 80,666 | +0.03(+0.10%) |
Oct 12, 2022 | 34.04 | 34.09 | 33.96 | 33.99 | 76,383 | +0.03(+0.10%) |
Oct 11, 2022 | 33.98 | 34.22 | 33.89 | 33.96 | 55,596 | +0.14(+0.41%) |
Oct 10, 2022 | 34.33 | 34.33 | 33.67 | 33.82 | 494,981 | -0.45(-1.32%) |
Oct 07, 2022 | 34.46 | 34.53 | 34.22 | 34.27 | 198,825 | -0.35(-1.01%) |
Oct 06, 2022 | 34.70 | 34.81 | 34.60 | 34.62 | 128,387 | -0.15(-0.43%) |
Oct 05, 2022 | 34.56 | 34.79 | 34.43 | 34.76 | 121,644 | +0.00(+0.00%) |
Oct 04, 2022 | 34.49 | 34.77 | 34.49 | 34.76 | 470,828 | +0.60(+1.76%) |
Oct 03, 2022 | 33.98 | 34.16 | 33.96 | 34.16 | 294,129 | +0.39(+1.16%) |
Sep 30, 2022 | 33.94 | 34.17 | 33.74 | 33.77 | 201,864 | -0.16(-0.46%) |
Sep 29, 2022 | 33.97 | 34.00 | 33.73 | 33.93 | 209,802 | -0.21(-0.61%) |
Sep 28, 2022 | 33.84 | 34.20 | 33.81 | 34.13 | 908,225 | +0.44(+1.31%) |
Sep 27, 2022 | 34.00 | 34.01 | 33.60 | 33.69 | 141,145 | -0.03(-0.10%) |
Sep 26, 2022 | 34.04 | 34.13 | 33.70 | 33.73 | 203,884 | -0.41(-1.19%) |
Sep 23, 2022 | 34.32 | 34.39 | 34.04 | 34.13 | 164,883 | -0.48(-1.40%) |
Sep 22, 2022 | 34.66 | 34.70 | 34.50 | 34.62 | 203,401 | -0.20(-0.57%) |
Sep 21, 2022 | 34.95 | 35.10 | 34.63 | 34.82 | 649,639 | -0.07(-0.20%) |
Sep 20, 2022 | 35.02 | 35.02 | 34.86 | 34.89 | 161,503 | -0.33(-0.93%) |
Sep 19, 2022 | 34.94 | 35.25 | 34.94 | 35.21 | 523,012 | +0.15(+0.42%) |
Sep 16, 2022 | 34.76 | 35.07 | 34.72 | 35.07 | 216,719 | +0.07(+0.20%) |
Sep 15, 2022 | 35.14 | 35.20 | 34.98 | 35.00 | 154,780 | -0.21(-0.59%) |
Sep 14, 2022 | 35.21 | 35.46 | 35.18 | 35.21 | 311,108 | +0.02(+0.05%) |
Sep 13, 2022 | 35.54 | 35.54 | 35.19 | 35.19 | 48,105 | -0.81(-2.26%) |
Sep 12, 2022 | 36.01 | 36.06 | 35.86 | 36.00 | 233,970 | +0.17(+0.48%) |
Sep 09, 2022 | 35.94 | 36.03 | 35.76 | 35.83 | 288,743 | +0.10(+0.27%) |
Sep 08, 2022 | 35.46 | 35.73 | 35.45 | 35.73 | 75,553 | +0.10(+0.29%) |
Sep 07, 2022 | 35.18 | 35.63 | 35.18 | 35.63 | 208,391 | +0.48(+1.35%) |
Sep 06, 2022 | 35.21 | 35.22 | 35.02 | 35.15 | 252,423 | -0.05(-0.15%) |
Sep 02, 2022 | 35.48 | 35.59 | 35.14 | 35.21 | 132,472 | -0.08(-0.22%) |