Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.11 | 30.77 | 29.83 | 30.75 | 22,829 | +0.58(+1.92%) |
Nov 29, 2022 | 30.20 | 30.42 | 30.09 | 30.17 | 3,335 | +0.09(+0.30%) |
Nov 28, 2022 | 30.45 | 30.58 | 30.08 | 30.08 | 4,436 | -0.79(-2.55%) |
Nov 25, 2022 | 30.76 | 30.87 | 30.75 | 30.87 | 2,337 | +0.05(+0.15%) |
Nov 23, 2022 | 30.47 | 30.90 | 30.47 | 30.82 | 4,843 | +0.37(+1.20%) |
Nov 22, 2022 | 30.29 | 30.53 | 30.03 | 30.46 | 1,804 | +0.34(+1.14%) |
Nov 21, 2022 | 30.19 | 30.19 | 29.95 | 30.11 | 5,525 | -0.36(-1.18%) |
Nov 18, 2022 | 30.82 | 30.82 | 30.26 | 30.47 | 2,390 | +0.09(+0.31%) |
Nov 17, 2022 | 30.21 | 30.49 | 30.10 | 30.38 | 5,242 | -0.40(-1.29%) |
Nov 16, 2022 | 31.33 | 31.33 | 30.67 | 30.77 | 8,862 | -0.87(-2.75%) |
Nov 15, 2022 | 31.85 | 31.92 | 31.42 | 31.64 | 11,416 | +0.46(+1.47%) |
Nov 14, 2022 | 31.41 | 31.44 | 31.12 | 31.19 | 8,794 | -0.22(-0.69%) |
Nov 11, 2022 | 30.88 | 31.58 | 30.88 | 31.40 | 32,272 | +0.53(+1.73%) |
Nov 10, 2022 | 29.92 | 30.88 | 29.74 | 30.87 | 4,953 | +2.22(+7.76%) |
Nov 09, 2022 | 29.37 | 29.37 | 28.65 | 28.65 | 10,285 | -0.98(-3.32%) |
Nov 08, 2022 | 29.72 | 29.99 | 29.37 | 29.63 | 6,683 | -0.13(-0.42%) |
Nov 07, 2022 | 29.92 | 29.92 | 29.47 | 29.76 | 5,410 | +0.10(+0.33%) |
Nov 04, 2022 | 30.01 | 30.01 | 29.41 | 29.66 | 2,682 | -0.13(-0.44%) |
Nov 03, 2022 | 29.59 | 30.27 | 29.47 | 29.79 | 34,261 | -0.27(-0.88%) |
Nov 02, 2022 | 31.11 | 30.05 | 30.05 | 3,240 | -1.22(-3.89%) | |
Nov 01, 2022 | 31.75 | 31.76 | 31.18 | 31.27 | 5,368 | +0.05(+0.17%) |
Oct 31, 2022 | 31.05 | 31.36 | 31.05 | 31.22 | 3,991 | +0.13(+0.42%) |
Oct 28, 2022 | 30.65 | 31.18 | 30.49 | 31.09 | 3,905 | +0.35(+1.13%) |
Oct 27, 2022 | 30.86 | 31.13 | 30.74 | 30.74 | 3,235 | +0.19(+0.61%) |
Oct 26, 2022 | 30.45 | 31.07 | 30.45 | 30.55 | 6,166 | +0.02(+0.07%) |
Oct 25, 2022 | 29.77 | 30.60 | 29.77 | 30.53 | 6,298 | +1.06(+3.59%) |
Oct 24, 2022 | 29.40 | 29.59 | 29.00 | 29.47 | 5,278 | +0.14(+0.48%) |
Oct 21, 2022 | 28.70 | 29.40 | 28.49 | 29.33 | 3,932 | +0.45(+1.55%) |
Oct 20, 2022 | 29.53 | 29.53 | 28.78 | 28.88 | 3,220 | -0.35(-1.21%) |
Oct 19, 2022 | 29.60 | 29.76 | 29.01 | 29.24 | 20,148 | -0.57(-1.91%) |
Oct 18, 2022 | 30.12 | 30.30 | 29.48 | 29.81 | 14,757 | +0.63(+2.16%) |
Oct 17, 2022 | 28.84 | 29.39 | 28.84 | 29.18 | 10,852 | +0.77(+2.71%) |
Oct 14, 2022 | 29.41 | 29.41 | 28.41 | 28.41 | 5,249 | -1.08(-3.66%) |
Oct 13, 2022 | 28.15 | 29.55 | 27.89 | 29.49 | 15,503 | +0.46(+1.59%) |
Oct 12, 2022 | 29.21 | 29.21 | 28.93 | 29.03 | 3,664 | +0.04(+0.14%) |
Oct 11, 2022 | 28.69 | 29.50 | 28.69 | 28.99 | 8,411 | -0.09(-0.31%) |
Oct 10, 2022 | 29.29 | 29.44 | 28.82 | 29.08 | 24,012 | -0.16(-0.55%) |
Oct 07, 2022 | 29.96 | 29.96 | 29.12 | 29.24 | 4,408 | -1.13(-3.72%) |
Oct 06, 2022 | 30.49 | 30.86 | 30.27 | 30.37 | 5,675 | -0.34(-1.11%) |
Oct 05, 2022 | 30.20 | 30.87 | 30.00 | 30.71 | 3,782 | -0.02(-0.07%) |
Oct 04, 2022 | 29.92 | 30.73 | 29.92 | 30.73 | 7,763 | +1.41(+4.81%) |
Oct 03, 2022 | 28.72 | 29.48 | 28.62 | 29.32 | 7,598 | +0.84(+2.96%) |
Sep 30, 2022 | 28.48 | 29.03 | 28.48 | 28.48 | 4,446 | -0.22(-0.78%) |
Sep 29, 2022 | 29.00 | 29.00 | 28.32 | 28.71 | 10,754 | -0.76(-2.57%) |
Sep 28, 2022 | 28.70 | 29.51 | 28.70 | 29.46 | 12,004 | +1.06(+3.72%) |
Sep 27, 2022 | 28.44 | 28.82 | 28.12 | 28.41 | 11,149 | +0.30(+1.07%) |
Sep 26, 2022 | 28.60 | 28.90 | 28.08 | 28.11 | 6,741 | -0.60(-2.09%) |
Sep 23, 2022 | 29.14 | 29.14 | 28.39 | 28.71 | 13,019 | -1.20(-4.02%) |
Sep 22, 2022 | 30.70 | 30.70 | 29.91 | 29.91 | 3,177 | -0.86(-2.80%) |
Sep 21, 2022 | 31.41 | 31.72 | 30.75 | 30.77 | 2,216 | -0.56(-1.80%) |
Sep 20, 2022 | 31.44 | 31.48 | 31.27 | 31.33 | 4,019 | -0.50(-1.57%) |
Sep 19, 2022 | 31.09 | 31.91 | 31.09 | 31.83 | 7,338 | +0.17(+0.53%) |
Sep 16, 2022 | 31.59 | 31.66 | 31.41 | 31.66 | 2,009 | -0.87(-2.66%) |
Sep 15, 2022 | 32.67 | 33.13 | 32.42 | 32.53 | 4,493 | -0.46(-1.38%) |
Sep 14, 2022 | 32.77 | 33.29 | 32.64 | 32.98 | 9,451 | +0.39(+1.20%) |
Sep 13, 2022 | 33.10 | 33.10 | 32.57 | 32.59 | 1,774 | -1.38(-4.06%) |
Sep 12, 2022 | 33.81 | 33.99 | 33.57 | 33.97 | 7,217 | +0.42(+1.24%) |
Sep 09, 2022 | 32.95 | 33.62 | 32.95 | 33.55 | 10,721 | +1.03(+3.16%) |
Sep 08, 2022 | 31.95 | 32.53 | 31.95 | 32.53 | 2,295 | +0.45(+1.39%) |
Sep 07, 2022 | 31.47 | 32.13 | 31.47 | 32.08 | 3,598 | +0.53(+1.69%) |
Sep 06, 2022 | 31.98 | 31.98 | 31.55 | 31.55 | 5,149 | -0.30(-0.95%) |
Sep 02, 2022 | 32.34 | 32.36 | 31.75 | 31.85 | 3,759 | -0.01(-0.02%) |