Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.58 | 34.75 | 34.18 | 34.40 | 1,546,132 | -0.29(-0.83%) |
Nov 29, 2022 | 34.60 | 34.77 | 34.50 | 34.69 | 468,645 | -0.01(-0.03%) |
Nov 28, 2022 | 34.70 | 34.85 | 34.64 | 34.70 | 458,298 | -0.10(-0.28%) |
Nov 25, 2022 | 34.81 | 34.92 | 34.79 | 34.79 | 213,176 | -0.03(-0.09%) |
Nov 23, 2022 | 34.67 | 34.89 | 34.67 | 34.82 | 409,373 | +0.06(+0.17%) |
Nov 22, 2022 | 34.57 | 34.81 | 34.50 | 34.76 | 1,135,222 | +0.24(+0.69%) |
Nov 21, 2022 | 34.41 | 34.58 | 34.31 | 34.53 | 406,087 | +0.13(+0.37%) |
Nov 18, 2022 | 34.34 | 34.50 | 34.08 | 34.40 | 908,710 | +0.27(+0.78%) |
Nov 17, 2022 | 33.89 | 34.13 | 33.87 | 34.13 | 329,637 | +0.11(+0.32%) |
Nov 16, 2022 | 34.00 | 34.23 | 33.96 | 34.02 | 825,755 | +0.01(+0.03%) |
Nov 15, 2022 | 33.81 | 34.06 | 33.79 | 34.01 | 545,988 | +0.32(+0.94%) |
Nov 14, 2022 | 33.90 | 34.03 | 33.68 | 33.69 | 684,263 | -0.16(-0.47%) |
Nov 11, 2022 | 33.81 | 33.98 | 33.73 | 33.85 | 489,475 | +0.09(+0.26%) |
Nov 10, 2022 | 33.56 | 33.80 | 33.39 | 33.76 | 1,042,100 | +0.30(+0.89%) |
Nov 09, 2022 | 33.54 | 33.71 | 33.31 | 33.47 | 1,072,909 | -0.07(-0.21%) |
Nov 08, 2022 | 33.80 | 33.87 | 33.05 | 33.54 | 2,221,673 | -0.21(-0.62%) |
Nov 07, 2022 | 34.07 | 34.24 | 33.62 | 33.74 | 728,916 | -0.49(-1.42%) |
Nov 04, 2022 | 33.86 | 34.27 | 33.75 | 34.23 | 655,874 | +0.32(+0.94%) |
Nov 03, 2022 | 33.90 | 34.58 | 33.78 | 33.91 | 886,218 | -0.29(-0.84%) |
Nov 02, 2022 | 34.29 | 34.20 | 737,154 | -0.26(-0.75%) | ||
Nov 01, 2022 | 34.50 | 34.63 | 34.28 | 34.46 | 724,722 | +0.09(+0.26%) |
Oct 31, 2022 | 34.65 | 34.65 | 34.33 | 34.37 | 1,765,131 | -0.23(-0.66%) |
Oct 28, 2022 | 34.65 | 34.67 | 34.52 | 34.60 | 549,208 | +0.13(+0.37%) |
Oct 27, 2022 | 34.49 | 34.64 | 34.41 | 34.47 | 507,952 | +0.06(+0.17%) |
Oct 26, 2022 | 34.65 | 34.69 | 34.40 | 34.41 | 1,014,495 | -0.12(-0.34%) |
Oct 25, 2022 | 34.35 | 34.59 | 34.18 | 34.53 | 913,624 | +0.18(+0.52%) |
Oct 24, 2022 | 34.10 | 34.57 | 34.05 | 34.35 | 1,100,181 | +0.26(+0.76%) |
Oct 21, 2022 | 33.95 | 34.09 | 33.72 | 34.09 | 576,173 | +0.30(+0.88%) |
Oct 20, 2022 | 33.88 | 33.96 | 33.73 | 33.79 | 537,660 | -0.19(-0.55%) |
Oct 19, 2022 | 33.67 | 33.98 | 33.67 | 33.98 | 601,905 | +0.34(+1.00%) |
Oct 18, 2022 | 33.68 | 33.93 | 33.54 | 33.64 | 762,423 | -0.01(-0.03%) |
Oct 17, 2022 | 33.46 | 33.78 | 33.46 | 33.65 | 641,279 | +0.23(+0.68%) |
Oct 14, 2022 | 33.83 | 33.90 | 33.40 | 33.43 | 626,118 | -0.43(-1.26%) |
Oct 13, 2022 | 33.26 | 33.93 | 33.20 | 33.85 | 848,358 | +0.36(+1.07%) |
Oct 12, 2022 | 33.55 | 33.67 | 33.44 | 33.50 | 1,533,162 | -0.06(-0.18%) |
Oct 11, 2022 | 33.06 | 33.57 | 33.01 | 33.56 | 1,367,120 | +0.53(+1.59%) |
Oct 10, 2022 | 32.94 | 33.24 | 32.93 | 33.03 | 501,247 | +0.10(+0.30%) |
Oct 07, 2022 | 32.96 | 33.05 | 32.82 | 32.93 | 716,771 | -0.04(-0.12%) |
Oct 06, 2022 | 32.71 | 33.06 | 32.71 | 32.97 | 615,647 | +0.17(+0.51%) |
Oct 05, 2022 | 32.89 | 32.98 | 32.52 | 32.80 | 632,479 | -0.23(-0.69%) |
Oct 04, 2022 | 33.48 | 33.48 | 32.76 | 33.03 | 758,906 | -0.16(-0.48%) |
Oct 03, 2022 | 33.22 | 33.39 | 33.13 | 33.19 | 861,833 | +0.06(+0.18%) |
Sep 30, 2022 | 33.39 | 33.44 | 33.01 | 33.13 | 1,074,062 | -0.15(-0.45%) |
Sep 29, 2022 | 33.24 | 33.31 | 32.89 | 33.28 | 829,366 | -0.08(-0.24%) |
Sep 28, 2022 | 32.82 | 33.49 | 32.75 | 33.36 | 852,784 | +0.56(+1.72%) |
Sep 27, 2022 | 32.87 | 33.03 | 32.42 | 32.79 | 953,768 | -0.04(-0.12%) |
Sep 26, 2022 | 33.23 | 33.26 | 32.82 | 32.83 | 1,001,531 | -0.48(-1.43%) |
Sep 23, 2022 | 33.72 | 33.88 | 33.30 | 33.31 | 1,355,100 | -0.54(-1.58%) |
Sep 22, 2022 | 33.80 | 33.89 | 33.63 | 33.84 | 361,452 | +0.01(+0.03%) |
Sep 21, 2022 | 34.01 | 34.10 | 33.81 | 33.83 | 480,949 | -0.10(-0.29%) |
Sep 20, 2022 | 33.77 | 33.99 | 33.71 | 33.93 | 1,021,289 | -0.03(-0.09%) |
Sep 19, 2022 | 33.39 | 33.98 | 33.32 | 33.96 | 533,595 | +0.44(+1.30%) |
Sep 16, 2022 | 33.61 | 33.61 | 33.37 | 33.53 | 1,562,128 | -0.11(-0.32%) |
Sep 15, 2022 | 33.77 | 33.87 | 33.56 | 33.63 | 538,560 | -0.19(-0.56%) |
Sep 14, 2022 | 34.22 | 34.23 | 33.75 | 33.82 | 1,293,897 | -0.40(-1.16%) |
Sep 13, 2022 | 34.20 | 34.25 | 34.17 | 34.22 | 711,041 | -0.06(-0.17%) |
Sep 12, 2022 | 34.10 | 34.35 | 34.09 | 34.28 | 936,644 | +0.19(+0.55%) |
Sep 09, 2022 | 34.15 | 34.19 | 33.93 | 34.09 | 536,136 | -0.05(-0.14%) |
Sep 08, 2022 | 33.90 | 34.15 | 33.72 | 34.14 | 602,293 | +0.37(+1.09%) |
Sep 07, 2022 | 33.38 | 33.87 | 33.33 | 33.77 | 584,092 | +0.44(+1.33%) |
Sep 06, 2022 | 33.29 | 33.49 | 33.22 | 33.33 | 826,466 | +0.04(+0.12%) |
Sep 02, 2022 | 33.34 | 33.44 | 33.21 | 33.29 | 493,398 | +0.07(+0.21%) |