Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.06 | 36.87 | 35.87 | 36.87 | 77,412 | +0.80(+2.21%) |
Nov 29, 2022 | 36.12 | 36.15 | 35.92 | 36.08 | 28,053 | -0.03(-0.08%) |
Nov 28, 2022 | 36.42 | 36.45 | 36.03 | 36.11 | 28,536 | -0.46(-1.26%) |
Nov 25, 2022 | 36.52 | 36.63 | 36.52 | 36.57 | 11,238 | +0.12(+0.33%) |
Nov 23, 2022 | 36.31 | 36.51 | 36.31 | 36.45 | 61,806 | +0.08(+0.21%) |
Nov 22, 2022 | 36.12 | 36.37 | 36.12 | 36.37 | 44,618 | +0.46(+1.27%) |
Nov 21, 2022 | 35.84 | 35.94 | 35.76 | 35.91 | 47,780 | +0.09(+0.24%) |
Nov 18, 2022 | 35.84 | 35.86 | 35.63 | 35.82 | 35,071 | +0.23(+0.65%) |
Nov 17, 2022 | 35.25 | 35.59 | 35.24 | 35.59 | 34,161 | -0.01(-0.03%) |
Nov 16, 2022 | 35.56 | 35.75 | 35.56 | 35.60 | 61,969 | -0.08(-0.21%) |
Nov 15, 2022 | 35.92 | 36.01 | 35.45 | 35.68 | 105,322 | +0.19(+0.54%) |
Nov 14, 2022 | 35.66 | 35.92 | 35.47 | 35.48 | 52,714 | -0.22(-0.63%) |
Nov 11, 2022 | 35.78 | 35.78 | 35.44 | 35.71 | 24,042 | +0.03(+0.09%) |
Nov 10, 2022 | 35.33 | 35.73 | 35.10 | 35.68 | 60,300 | +1.37(+3.99%) |
Nov 09, 2022 | 34.72 | 34.77 | 34.26 | 34.31 | 35,803 | -0.55(-1.59%) |
Nov 08, 2022 | 34.72 | 35.03 | 34.64 | 34.86 | 29,359 | +0.22(+0.64%) |
Nov 07, 2022 | 34.36 | 34.67 | 34.31 | 34.64 | 27,831 | +0.39(+1.13%) |
Nov 04, 2022 | 34.26 | 34.44 | 33.86 | 34.25 | 39,072 | +0.47(+1.39%) |
Nov 03, 2022 | 33.74 | 33.97 | 33.56 | 33.78 | 34,150 | -0.24(-0.72%) |
Nov 02, 2022 | 34.65 | 34.02 | 34.02 | 35,722 | -0.65(-1.88%) | |
Nov 01, 2022 | 34.82 | 34.82 | 34.48 | 34.68 | 40,040 | -0.04(-0.11%) |
Oct 31, 2022 | 34.66 | 34.89 | 34.64 | 34.72 | 30,140 | -0.16(-0.45%) |
Oct 28, 2022 | 34.13 | 34.89 | 34.13 | 34.87 | 37,805 | +0.83(+2.43%) |
Oct 27, 2022 | 34.14 | 34.40 | 34.04 | 34.05 | 21,832 | +0.05(+0.14%) |
Oct 26, 2022 | 33.85 | 34.28 | 33.84 | 34.00 | 81,266 | +0.11(+0.32%) |
Oct 25, 2022 | 33.45 | 33.89 | 33.45 | 33.89 | 41,909 | +0.39(+1.16%) |
Oct 24, 2022 | 33.19 | 33.58 | 33.15 | 33.50 | 17,936 | +0.47(+1.41%) |
Oct 21, 2022 | 32.27 | 33.09 | 32.27 | 33.04 | 14,149 | +0.77(+2.38%) |
Oct 20, 2022 | 32.64 | 32.83 | 32.23 | 32.27 | 26,551 | -0.35(-1.07%) |
Oct 19, 2022 | 32.72 | 32.83 | 32.40 | 32.62 | 24,873 | -0.18(-0.55%) |
Oct 18, 2022 | 33.05 | 33.08 | 32.56 | 32.80 | 81,948 | +0.33(+1.01%) |
Oct 17, 2022 | 32.44 | 32.57 | 32.36 | 32.47 | 26,672 | +0.67(+2.11%) |
Oct 14, 2022 | 32.55 | 32.67 | 31.77 | 31.80 | 372,307 | -0.57(-1.75%) |
Oct 13, 2022 | 31.03 | 32.48 | 31.00 | 32.37 | 125,056 | +0.82(+2.60%) |
Oct 12, 2022 | 31.70 | 31.87 | 31.53 | 31.55 | 55,173 | -0.14(-0.45%) |
Oct 11, 2022 | 31.66 | 32.03 | 31.57 | 31.69 | 41,355 | -0.03(-0.11%) |
Oct 10, 2022 | 31.96 | 31.96 | 31.57 | 31.72 | 48,923 | -0.17(-0.54%) |
Oct 07, 2022 | 32.39 | 32.39 | 31.73 | 31.90 | 44,014 | -0.71(-2.19%) |
Oct 06, 2022 | 32.94 | 32.98 | 32.54 | 32.61 | 22,170 | -0.40(-1.21%) |
Oct 05, 2022 | 32.77 | 33.16 | 32.62 | 33.01 | 47,138 | -0.06(-0.18%) |
Oct 04, 2022 | 32.54 | 33.07 | 32.54 | 33.07 | 87,136 | +0.88(+2.73%) |
Oct 03, 2022 | 31.76 | 32.35 | 31.70 | 32.19 | 60,627 | +0.77(+2.46%) |
Sep 30, 2022 | 31.82 | 32.00 | 31.37 | 31.41 | 34,531 | -0.39(-1.22%) |
Sep 29, 2022 | 32.06 | 32.06 | 31.61 | 31.80 | 48,239 | -0.49(-1.50%) |
Sep 28, 2022 | 31.89 | 32.45 | 31.81 | 32.29 | 166,730 | +0.51(+1.59%) |
Sep 27, 2022 | 32.23 | 32.24 | 31.59 | 31.78 | 52,286 | -0.19(-0.61%) |
Sep 26, 2022 | 32.24 | 32.30 | 31.85 | 31.98 | 41,720 | -0.33(-1.02%) |
Sep 23, 2022 | 32.54 | 32.54 | 31.95 | 32.31 | 110,845 | -0.51(-1.57%) |
Sep 22, 2022 | 32.94 | 33.04 | 32.79 | 32.82 | 82,625 | -0.17(-0.53%) |
Sep 21, 2022 | 33.65 | 33.89 | 33.00 | 33.00 | 58,419 | -0.52(-1.56%) |
Sep 20, 2022 | 33.65 | 33.65 | 33.26 | 33.52 | 44,736 | -0.36(-1.06%) |
Sep 19, 2022 | 33.41 | 33.90 | 33.41 | 33.88 | 53,021 | +0.15(+0.45%) |
Sep 16, 2022 | 33.56 | 33.73 | 33.45 | 33.73 | 94,702 | -0.09(-0.26%) |
Sep 15, 2022 | 34.10 | 34.17 | 33.76 | 33.82 | 35,592 | -0.38(-1.10%) |
Sep 14, 2022 | 34.25 | 34.30 | 33.93 | 34.19 | 25,596 | +0.02(+0.06%) |
Sep 13, 2022 | 34.83 | 34.86 | 34.05 | 34.17 | 27,170 | -1.22(-3.44%) |
Sep 12, 2022 | 35.35 | 35.49 | 35.30 | 35.39 | 108,557 | +0.22(+0.63%) |
Sep 09, 2022 | 34.96 | 35.23 | 34.92 | 35.17 | 93,150 | +0.42(+1.20%) |
Sep 08, 2022 | 34.36 | 34.77 | 34.36 | 34.75 | 19,424 | +0.17(+0.50%) |
Sep 07, 2022 | 33.98 | 34.62 | 33.98 | 34.58 | 43,590 | +0.58(+1.71%) |
Sep 06, 2022 | 34.17 | 34.27 | 33.92 | 34.00 | 30,370 | -0.03(-0.09%) |
Sep 02, 2022 | 34.74 | 34.81 | 33.93 | 34.03 | 65,472 | -0.37(-1.06%) |