Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.45 | 35.45 | 34.39 | 35.20 | 2,112 | +0.59(+1.69%) |
Nov 29, 2022 | 34.61 | 34.61 | 34.61 | 34.61 | 347 | +0.54(+1.58%) |
Nov 28, 2022 | 34.43 | 34.59 | 34.02 | 34.07 | 24,015 | -0.65(-1.88%) |
Nov 25, 2022 | 34.25 | 34.88 | 34.25 | 34.72 | 36,639 | +0.03(+0.10%) |
Nov 23, 2022 | 35.03 | 35.03 | 34.14 | 34.69 | 1,312 | +0.40(+1.15%) |
Nov 22, 2022 | 34.20 | 35.05 | 33.79 | 34.29 | 15,216 | -0.24(-0.68%) |
Nov 21, 2022 | 34.24 | 34.99 | 33.90 | 34.53 | 35,175 | +0.24(+0.70%) |
Nov 18, 2022 | 35.49 | 35.49 | 34.29 | 34.29 | 5,788 | -0.69(-1.97%) |
Nov 17, 2022 | 35.29 | 36.50 | 34.61 | 34.98 | 71,217 | -0.51(-1.45%) |
Nov 16, 2022 | 35.60 | 35.84 | 35.32 | 35.49 | 1,970 | -0.02(-0.05%) |
Nov 15, 2022 | 35.49 | 35.51 | 35.11 | 35.51 | 3,288 | +0.00(+0.00%) |
Nov 14, 2022 | 35.44 | 35.51 | 35.01 | 35.51 | 1,882 | +0.23(+0.65%) |
Nov 11, 2022 | 34.50 | 35.63 | 34.50 | 35.28 | 9,784 | +0.72(+2.08%) |
Nov 10, 2022 | 34.05 | 34.66 | 34.05 | 34.56 | 6,281 | +1.67(+5.08%) |
Nov 09, 2022 | 33.20 | 33.20 | 32.72 | 32.89 | 6,440 | -0.22(-0.65%) |
Nov 08, 2022 | 31.77 | 33.93 | 31.77 | 33.11 | 4,323 | +1.37(+4.32%) |
Nov 07, 2022 | 31.89 | 32.05 | 31.73 | 31.73 | 1,534 | -0.25(-0.80%) |
Nov 04, 2022 | 31.35 | 32.09 | 31.32 | 31.99 | 7,500 | +1.92(+6.39%) |
Nov 03, 2022 | 29.51 | 30.34 | 29.50 | 30.07 | 3,235 | -0.34(-1.11%) |
Nov 02, 2022 | 31.06 | 31.50 | 30.41 | 30.41 | 5,710 | -0.39(-1.28%) |
Nov 01, 2022 | 30.60 | 30.88 | 30.60 | 30.80 | 2,680 | +0.62(+2.05%) |
Oct 31, 2022 | 30.26 | 30.50 | 30.18 | 30.18 | 8,125 | -0.57(-1.85%) |
Oct 28, 2022 | 30.83 | 30.83 | 30.40 | 30.75 | 7,181 | -0.55(-1.76%) |
Oct 27, 2022 | 31.72 | 31.72 | 31.10 | 31.30 | 4,092 | -0.29(-0.92%) |
Oct 26, 2022 | 31.61 | 31.64 | 31.41 | 31.59 | 4,588 | +0.25(+0.81%) |
Oct 25, 2022 | 30.98 | 31.35 | 30.93 | 31.34 | 3,973 | +0.45(+1.46%) |
Oct 24, 2022 | 31.39 | 31.39 | 30.79 | 30.89 | 2,197 | -0.20(-0.66%) |
Oct 21, 2022 | 30.19 | 31.23 | 30.19 | 31.09 | 6,846 | +1.11(+3.69%) |
Oct 20, 2022 | 30.83 | 30.84 | 29.98 | 29.98 | 4,342 | -0.23(-0.74%) |
Oct 19, 2022 | 30.51 | 30.51 | 30.06 | 30.21 | 1,252 | -1.13(-3.62%) |
Oct 18, 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 72 | +0.41(+1.34%) |
Oct 17, 2022 | 32.03 | 32.19 | 30.76 | 30.93 | 2,538 | +0.24(+0.78%) |
Oct 14, 2022 | 31.16 | 31.81 | 30.53 | 30.69 | 2,873 | -1.16(-3.64%) |
Oct 13, 2022 | 30.83 | 32.00 | 30.83 | 31.85 | 5,920 | -0.05(-0.16%) |
Oct 12, 2022 | 31.68 | 31.95 | 31.64 | 31.90 | 7,921 | +0.17(+0.54%) |
Oct 11, 2022 | 31.68 | 32.26 | 31.50 | 31.73 | 6,913 | -0.03(-0.11%) |
Oct 10, 2022 | 31.83 | 31.83 | 31.52 | 31.76 | 7,218 | -0.92(-2.81%) |
Oct 07, 2022 | 32.90 | 32.90 | 32.66 | 32.68 | 14,260 | -0.72(-2.16%) |
Oct 06, 2022 | 33.30 | 33.50 | 33.17 | 33.40 | 3,101 | -0.37(-1.10%) |
Oct 05, 2022 | 33.45 | 34.17 | 33.00 | 33.77 | 5,417 | -0.23(-0.68%) |
Oct 04, 2022 | 33.33 | 34.48 | 33.30 | 34.00 | 16,516 | +1.10(+3.34%) |
Oct 03, 2022 | 31.57 | 33.00 | 31.57 | 32.90 | 23,179 | +1.56(+4.96%) |
Sep 30, 2022 | 31.75 | 32.00 | 31.23 | 31.34 | 12,034 | -0.41(-1.28%) |
Sep 29, 2022 | 31.45 | 31.75 | 31.01 | 31.75 | 5,307 | +0.20(+0.64%) |
Sep 28, 2022 | 30.77 | 31.74 | 30.77 | 31.55 | 23,696 | +1.29(+4.26%) |
Sep 27, 2022 | 30.33 | 30.50 | 30.15 | 30.26 | 1,067 | +0.05(+0.17%) |
Sep 26, 2022 | 30.66 | 31.09 | 29.38 | 30.21 | 6,119 | -0.43(-1.42%) |
Sep 23, 2022 | 30.77 | 31.14 | 30.64 | 30.64 | 20,140 | -1.40(-4.38%) |
Sep 22, 2022 | 32.01 | 32.08 | 31.75 | 32.04 | 3,879 | -0.06(-0.19%) |
Sep 21, 2022 | 31.59 | 32.53 | 31.59 | 32.11 | 6,524 | +0.56(+1.78%) |
Sep 20, 2022 | 31.69 | 31.76 | 31.41 | 31.54 | 6,138 | -0.59(-1.84%) |
Sep 19, 2022 | 31.44 | 32.13 | 31.44 | 32.13 | 3,361 | +0.01(+0.03%) |
Sep 16, 2022 | 31.03 | 32.48 | 31.03 | 32.12 | 10,418 | +0.63(+1.99%) |
Sep 15, 2022 | 32.20 | 32.50 | 31.41 | 31.50 | 14,778 | -1.25(-3.83%) |
Sep 14, 2022 | 33.04 | 33.04 | 32.75 | 32.75 | 370 | -0.30(-0.92%) |
Sep 13, 2022 | 32.93 | 33.23 | 32.93 | 33.06 | 2,697 | -0.86(-2.55%) |
Sep 12, 2022 | 34.11 | 34.11 | 33.92 | 33.92 | 1,465 | +0.34(+1.01%) |
Sep 09, 2022 | 33.48 | 33.75 | 33.48 | 33.58 | 3,699 | +0.35(+1.05%) |
Sep 08, 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 346 | -0.42(-1.25%) |
Sep 07, 2022 | 32.83 | 33.67 | 32.83 | 33.65 | 2,700 | +0.70(+2.12%) |
Sep 06, 2022 | 33.27 | 33.27 | 32.95 | 32.95 | 2,847 | -0.38(-1.13%) |
Sep 02, 2022 | 33.11 | 33.72 | 33.11 | 33.33 | 7,391 | +0.58(+1.77%) |