Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.26 | 33.31 | 30.73 | 31.46 | 29,183 | -2.23(-6.63%) |
Nov 29, 2022 | 34.88 | 34.88 | 33.55 | 33.69 | 21,590 | -0.85(-2.47%) |
Nov 28, 2022 | 34.83 | 35.45 | 34.36 | 34.55 | 13,176 | -0.85(-2.41%) |
Nov 25, 2022 | 34.97 | 35.59 | 34.88 | 35.40 | 3,687 | +0.33(+0.95%) |
Nov 23, 2022 | 35.12 | 35.50 | 34.74 | 35.07 | 13,121 | -0.19(-0.54%) |
Nov 22, 2022 | 34.88 | 36.02 | 34.40 | 35.26 | 16,926 | +0.71(+2.06%) |
Nov 21, 2022 | 34.17 | 35.16 | 34.17 | 34.55 | 11,725 | +0.38(+1.11%) |
Nov 18, 2022 | 35.50 | 35.50 | 34.12 | 34.17 | 13,030 | -0.71(-2.04%) |
Nov 17, 2022 | 33.74 | 35.59 | 33.60 | 34.88 | 13,801 | +0.95(+2.80%) |
Nov 16, 2022 | 34.74 | 34.74 | 33.74 | 33.93 | 11,100 | -1.00(-2.85%) |
Nov 15, 2022 | 33.41 | 35.35 | 33.41 | 34.93 | 20,195 | +1.71(+5.14%) |
Nov 14, 2022 | 34.64 | 34.78 | 33.22 | 33.22 | 16,152 | -1.76(-5.02%) |
Nov 11, 2022 | 35.45 | 35.92 | 34.50 | 34.97 | 12,015 | -0.24(-0.67%) |
Nov 10, 2022 | 34.69 | 36.07 | 34.33 | 35.21 | 29,671 | +1.61(+4.80%) |
Nov 09, 2022 | 33.69 | 34.07 | 33.22 | 33.60 | 9,000 | -0.33(-0.98%) |
Nov 08, 2022 | 34.21 | 35.07 | 33.65 | 33.93 | 18,941 | -0.09(-0.28%) |
Nov 07, 2022 | 36.11 | 36.11 | 33.74 | 34.03 | 20,822 | -1.90(-5.28%) |
Nov 04, 2022 | 34.88 | 36.07 | 34.78 | 35.92 | 17,941 | +1.19(+3.42%) |
Nov 03, 2022 | 33.98 | 36.11 | 33.50 | 34.74 | 15,434 | +0.62(+1.81%) |
Nov 02, 2022 | 34.21 | 36.16 | 33.74 | 34.12 | 18,276 | +0.05(+0.14%) |
Nov 01, 2022 | 33.65 | 34.74 | 33.41 | 34.07 | 23,198 | +0.90(+2.72%) |
Oct 31, 2022 | 32.93 | 33.48 | 32.22 | 33.17 | 13,851 | +0.38(+1.16%) |
Oct 28, 2022 | 31.75 | 32.98 | 31.75 | 32.79 | 15,449 | +1.19(+3.75%) |
Oct 27, 2022 | 31.13 | 32.84 | 31.08 | 31.60 | 16,872 | +0.47(+1.52%) |
Oct 26, 2022 | 31.46 | 31.80 | 30.76 | 31.13 | 14,409 | +0.00(+0.00%) |
Oct 25, 2022 | 29.14 | 31.32 | 29.14 | 31.13 | 19,707 | +1.99(+6.84%) |
Oct 24, 2022 | 28.47 | 29.42 | 28.05 | 29.14 | 15,922 | +1.14(+4.07%) |
Oct 21, 2022 | 26.34 | 28.33 | 26.15 | 28.00 | 26,703 | +1.76(+6.69%) |
Oct 20, 2022 | 26.76 | 26.81 | 26.10 | 26.24 | 12,688 | -0.24(-0.90%) |
Oct 19, 2022 | 26.86 | 27.29 | 26.24 | 26.48 | 13,299 | -0.47(-1.76%) |
Oct 18, 2022 | 26.24 | 27.52 | 26.10 | 26.95 | 24,535 | +0.62(+2.34%) |
Oct 17, 2022 | 26.43 | 27.10 | 25.72 | 26.34 | 28,668 | +0.57(+2.21%) |
Oct 14, 2022 | 27.90 | 28.43 | 25.67 | 25.77 | 28,254 | -2.09(-7.50%) |
Oct 13, 2022 | 26.95 | 27.95 | 26.24 | 27.86 | 27,850 | +0.71(+2.62%) |
Oct 12, 2022 | 29.28 | 29.28 | 27.05 | 27.14 | 27,373 | -1.99(-6.84%) |
Oct 11, 2022 | 29.99 | 30.28 | 28.80 | 29.14 | 14,654 | -1.19(-3.91%) |
Oct 10, 2022 | 29.99 | 30.89 | 29.64 | 30.32 | 14,641 | +0.28(+0.95%) |
Oct 07, 2022 | 31.75 | 31.94 | 29.85 | 30.04 | 23,479 | -1.71(-5.38%) |
Oct 06, 2022 | 32.89 | 33.03 | 31.75 | 31.75 | 16,585 | -1.14(-3.46%) |
Oct 05, 2022 | 34.31 | 34.71 | 32.79 | 32.89 | 12,644 | -1.66(-4.81%) |
Oct 04, 2022 | 33.31 | 34.64 | 33.22 | 34.55 | 23,068 | +1.57(+4.75%) |
Oct 03, 2022 | 32.93 | 33.50 | 32.60 | 32.98 | 16,010 | +0.19(+0.58%) |
Sep 30, 2022 | 33.50 | 34.45 | 32.72 | 32.79 | 29,240 | -0.95(-2.81%) |
Sep 29, 2022 | 34.45 | 34.83 | 33.55 | 33.74 | 21,026 | -0.95(-2.74%) |
Sep 28, 2022 | 33.79 | 34.97 | 33.60 | 34.69 | 17,701 | +0.90(+2.67%) |
Sep 27, 2022 | 33.88 | 34.40 | 33.27 | 33.79 | 22,974 | +0.05(+0.14%) |
Sep 26, 2022 | 33.60 | 35.42 | 33.41 | 33.74 | 23,539 | -0.19(-0.56%) |
Sep 23, 2022 | 33.93 | 34.17 | 33.27 | 33.93 | 27,527 | -0.19(-0.56%) |
Sep 22, 2022 | 34.64 | 35.16 | 33.60 | 34.12 | 19,687 | -0.71(-2.04%) |
Sep 21, 2022 | 35.54 | 36.07 | 34.78 | 34.83 | 15,373 | -0.33(-0.94%) |
Sep 20, 2022 | 34.88 | 35.39 | 34.88 | 35.16 | 9,901 | +0.14(+0.41%) |
Sep 19, 2022 | 34.74 | 35.40 | 34.17 | 35.02 | 26,751 | -0.09(-0.27%) |
Sep 16, 2022 | 35.83 | 36.77 | 34.83 | 35.12 | 30,270 | -0.76(-2.12%) |
Sep 15, 2022 | 36.49 | 36.87 | 35.40 | 35.88 | 13,363 | -0.52(-1.43%) |
Sep 14, 2022 | 36.30 | 37.10 | 35.97 | 36.40 | 10,281 | -0.09(-0.26%) |
Sep 13, 2022 | 36.64 | 37.73 | 36.11 | 36.49 | 15,758 | -0.66(-1.79%) |
Sep 12, 2022 | 37.25 | 38.30 | 36.68 | 37.16 | 22,199 | -0.33(-0.89%) |
Sep 09, 2022 | 37.82 | 37.96 | 37.16 | 37.49 | 4,678 | +0.09(+0.25%) |
Sep 08, 2022 | 37.92 | 38.01 | 37.16 | 37.39 | 5,037 | -0.66(-1.75%) |
Sep 07, 2022 | 36.59 | 38.06 | 36.49 | 38.06 | 13,554 | +1.47(+4.02%) |
Sep 06, 2022 | 38.68 | 38.68 | 36.35 | 36.59 | 10,251 | -1.95(-5.05%) |
Sep 02, 2022 | 39.43 | 40.15 | 38.44 | 38.53 | 9,188 | -0.85(-2.17%) |