Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.97 | 32.97 | 31.85 | 32.86 | 553,949 | +0.51(+1.57%) |
Nov 29, 2022 | 32.41 | 32.54 | 32.12 | 32.35 | 410,865 | +0.04(+0.11%) |
Nov 28, 2022 | 32.46 | 32.74 | 32.16 | 32.32 | 432,606 | -0.44(-1.35%) |
Nov 25, 2022 | 32.60 | 33.14 | 32.53 | 32.76 | 201,537 | -0.08(-0.24%) |
Nov 23, 2022 | 32.53 | 33.07 | 32.49 | 32.84 | 536,012 | +0.13(+0.40%) |
Nov 22, 2022 | 32.08 | 32.82 | 32.08 | 32.71 | 384,770 | +0.25(+0.78%) |
Nov 21, 2022 | 32.20 | 32.56 | 31.80 | 32.45 | 350,926 | +0.23(+0.70%) |
Nov 18, 2022 | 31.88 | 32.40 | 31.79 | 32.23 | 258,423 | +0.30(+0.95%) |
Nov 17, 2022 | 32.02 | 32.39 | 31.87 | 31.93 | 361,779 | -0.52(-1.60%) |
Nov 16, 2022 | 32.65 | 32.94 | 32.24 | 32.45 | 406,559 | -0.39(-1.19%) |
Nov 15, 2022 | 32.75 | 33.05 | 32.40 | 32.84 | 330,412 | +0.27(+0.83%) |
Nov 14, 2022 | 32.69 | 32.96 | 32.33 | 32.57 | 334,688 | -0.36(-1.08%) |
Nov 11, 2022 | 32.26 | 32.92 | 32.26 | 32.92 | 378,527 | +0.36(+1.09%) |
Nov 10, 2022 | 32.00 | 32.63 | 32.00 | 32.57 | 369,876 | +1.51(+4.86%) |
Nov 09, 2022 | 31.21 | 31.58 | 31.06 | 31.06 | 150,138 | -0.40(-1.27%) |
Nov 08, 2022 | 31.28 | 31.91 | 31.19 | 31.46 | 257,728 | +0.25(+0.81%) |
Nov 07, 2022 | 31.50 | 31.73 | 30.90 | 31.21 | 239,046 | -0.19(-0.61%) |
Nov 04, 2022 | 30.87 | 31.69 | 30.69 | 31.40 | 270,414 | +1.02(+3.37%) |
Nov 03, 2022 | 30.42 | 30.82 | 30.27 | 30.37 | 332,182 | -0.89(-2.86%) |
Nov 02, 2022 | 31.16 | 32.07 | 31.16 | 31.27 | 361,192 | -0.41(-1.29%) |
Nov 01, 2022 | 31.69 | 31.92 | 31.59 | 31.67 | 344,992 | +0.11(+0.36%) |
Oct 31, 2022 | 31.59 | 31.73 | 31.23 | 31.56 | 466,902 | -0.11(-0.36%) |
Oct 28, 2022 | 31.13 | 31.90 | 31.11 | 31.67 | 535,210 | +0.30(+0.97%) |
Oct 27, 2022 | 31.42 | 31.73 | 31.15 | 31.37 | 555,595 | -0.02(-0.06%) |
Oct 26, 2022 | 30.78 | 31.80 | 30.75 | 31.39 | 262,823 | +0.49(+1.57%) |
Oct 25, 2022 | 29.18 | 30.97 | 29.18 | 30.90 | 334,827 | +1.54(+5.23%) |
Oct 24, 2022 | 28.96 | 29.44 | 28.71 | 29.37 | 295,999 | +0.27(+0.92%) |
Oct 21, 2022 | 29.11 | 29.45 | 28.88 | 29.10 | 416,962 | -0.22(-0.74%) |
Oct 20, 2022 | 29.66 | 30.07 | 29.29 | 29.31 | 293,823 | -0.51(-1.72%) |
Oct 19, 2022 | 30.31 | 30.31 | 29.57 | 29.83 | 390,393 | -0.62(-2.05%) |
Oct 18, 2022 | 30.02 | 30.46 | 29.80 | 30.45 | 348,161 | +0.85(+2.87%) |
Oct 17, 2022 | 28.73 | 29.96 | 28.73 | 29.60 | 387,929 | +1.15(+4.06%) |
Oct 14, 2022 | 29.28 | 29.44 | 28.35 | 28.45 | 396,310 | -0.63(-2.18%) |
Oct 13, 2022 | 27.98 | 29.14 | 27.84 | 29.08 | 780,593 | +0.58(+2.04%) |
Oct 12, 2022 | 28.65 | 28.83 | 28.41 | 28.50 | 700,002 | -0.27(-0.93%) |
Oct 11, 2022 | 29.24 | 29.44 | 28.62 | 28.77 | 579,395 | -0.68(-2.30%) |
Oct 10, 2022 | 29.83 | 30.14 | 29.44 | 29.44 | 225,217 | -0.43(-1.42%) |
Oct 07, 2022 | 30.56 | 30.71 | 29.75 | 29.87 | 609,469 | -0.90(-2.93%) |
Oct 06, 2022 | 31.54 | 31.65 | 30.55 | 30.77 | 570,420 | -1.08(-3.40%) |
Oct 05, 2022 | 31.91 | 32.13 | 31.08 | 31.86 | 472,253 | -0.43(-1.32%) |
Oct 04, 2022 | 32.26 | 32.70 | 32.10 | 32.28 | 417,592 | +0.44(+1.39%) |
Oct 03, 2022 | 31.61 | 32.19 | 31.46 | 31.84 | 772,131 | +0.69(+2.23%) |
Sep 30, 2022 | 31.04 | 31.66 | 30.88 | 31.14 | 1,130,965 | +0.17(+0.56%) |
Sep 29, 2022 | 31.47 | 31.65 | 30.39 | 30.97 | 933,516 | -0.79(-2.49%) |
Sep 28, 2022 | 32.21 | 32.24 | 31.06 | 31.76 | 1,549,265 | -0.45(-1.40%) |
Sep 27, 2022 | 33.17 | 33.50 | 31.97 | 32.21 | 1,499,099 | -0.93(-2.80%) |
Sep 26, 2022 | 33.91 | 33.98 | 32.79 | 33.14 | 1,228,376 | -1.22(-3.56%) |
Sep 23, 2022 | 34.91 | 35.24 | 33.83 | 34.36 | 871,028 | -1.10(-3.11%) |
Sep 22, 2022 | 35.55 | 35.72 | 35.18 | 35.47 | 431,564 | -0.12(-0.34%) |
Sep 21, 2022 | 35.60 | 36.19 | 35.50 | 35.59 | 714,004 | -0.01(-0.02%) |
Sep 20, 2022 | 35.60 | 35.71 | 34.99 | 35.60 | 436,849 | -0.02(-0.05%) |
Sep 19, 2022 | 34.84 | 35.67 | 34.84 | 35.61 | 580,248 | +0.43(+1.23%) |
Sep 16, 2022 | 35.36 | 35.41 | 34.84 | 35.18 | 668,231 | -0.56(-1.55%) |
Sep 15, 2022 | 36.37 | 36.53 | 35.35 | 35.73 | 479,308 | -0.96(-2.62%) |
Sep 14, 2022 | 36.48 | 36.77 | 36.32 | 36.70 | 295,660 | +0.11(+0.31%) |
Sep 13, 2022 | 36.60 | 36.81 | 36.34 | 36.58 | 295,129 | -0.44(-1.19%) |
Sep 12, 2022 | 36.97 | 37.24 | 36.90 | 37.03 | 414,335 | +0.37(+1.02%) |
Sep 09, 2022 | 36.55 | 36.88 | 36.39 | 36.65 | 158,105 | +0.45(+1.25%) |
Sep 08, 2022 | 36.00 | 36.33 | 35.77 | 36.20 | 165,450 | +0.17(+0.48%) |
Sep 07, 2022 | 35.78 | 36.26 | 35.69 | 36.03 | 393,090 | +0.14(+0.39%) |
Sep 06, 2022 | 35.59 | 36.07 | 35.43 | 35.89 | 511,328 | +0.16(+0.46%) |
Sep 02, 2022 | 35.93 | 36.35 | 35.33 | 35.73 | 231,752 | -0.14(-0.39%) |