Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.92 | 34.95 | 34.53 | 34.86 | 182,298 | +0.45(+1.31%) |
Nov 29, 2022 | 34.46 | 34.72 | 34.30 | 34.41 | 161,364 | +0.30(+0.88%) |
Nov 28, 2022 | 33.82 | 34.28 | 33.77 | 34.11 | 162,034 | -0.27(-0.79%) |
Nov 25, 2022 | 34.82 | 34.85 | 34.38 | 34.38 | 63,216 | -0.44(-1.26%) |
Nov 23, 2022 | 34.96 | 35.09 | 34.63 | 34.82 | 370,186 | -0.01(-0.03%) |
Nov 22, 2022 | 34.69 | 34.99 | 34.55 | 34.83 | 139,813 | +0.46(+1.34%) |
Nov 21, 2022 | 34.04 | 34.51 | 33.76 | 34.37 | 119,484 | +0.14(+0.41%) |
Nov 18, 2022 | 33.83 | 34.34 | 33.83 | 34.23 | 140,247 | -0.17(-0.49%) |
Nov 17, 2022 | 34.47 | 34.54 | 34.22 | 34.40 | 268,925 | -0.41(-1.18%) |
Nov 16, 2022 | 34.69 | 34.88 | 34.46 | 34.81 | 89,763 | -0.35(-1.00%) |
Nov 15, 2022 | 34.73 | 35.45 | 34.52 | 35.16 | 189,376 | +0.30(+0.86%) |
Nov 14, 2022 | 35.13 | 35.43 | 34.77 | 34.86 | 301,133 | -0.11(-0.31%) |
Nov 11, 2022 | 35.21 | 35.43 | 34.74 | 34.97 | 137,421 | +0.47(+1.36%) |
Nov 10, 2022 | 34.38 | 34.62 | 34.21 | 34.50 | 190,486 | +0.47(+1.38%) |
Nov 09, 2022 | 34.27 | 34.42 | 34.00 | 34.03 | 174,232 | -0.73(-2.10%) |
Nov 08, 2022 | 35.00 | 35.16 | 34.60 | 34.76 | 404,361 | -0.34(-0.98%) |
Nov 07, 2022 | 35.39 | 35.64 | 35.03 | 35.10 | 116,353 | -0.03(-0.08%) |
Nov 04, 2022 | 34.71 | 35.23 | 34.56 | 35.13 | 112,233 | +1.45(+4.31%) |
Nov 03, 2022 | 33.54 | 33.97 | 33.53 | 33.68 | 156,015 | -0.33(-0.97%) |
Nov 02, 2022 | 33.90 | 34.01 | 188,392 | +0.17(+0.50%) | ||
Nov 01, 2022 | 33.84 | 33.85 | 33.53 | 33.84 | 112,245 | +0.32(+0.95%) |
Oct 31, 2022 | 33.36 | 33.73 | 33.30 | 33.52 | 128,683 | +0.25(+0.75%) |
Oct 28, 2022 | 33.06 | 33.29 | 32.88 | 33.27 | 380,188 | -0.29(-0.86%) |
Oct 27, 2022 | 33.88 | 33.93 | 33.45 | 33.56 | 187,951 | -0.31(-0.92%) |
Oct 26, 2022 | 33.51 | 33.95 | 33.39 | 33.87 | 118,230 | +0.45(+1.35%) |
Oct 25, 2022 | 33.16 | 33.48 | 33.10 | 33.42 | 116,356 | +0.37(+1.12%) |
Oct 24, 2022 | 32.93 | 33.25 | 32.93 | 33.05 | 109,449 | +0.06(+0.18%) |
Oct 21, 2022 | 32.65 | 33.03 | 32.57 | 32.99 | 128,163 | +0.08(+0.24%) |
Oct 20, 2022 | 33.05 | 33.27 | 32.89 | 32.91 | 125,218 | +0.07(+0.21%) |
Oct 19, 2022 | 32.85 | 33.02 | 32.73 | 32.84 | 122,394 | -0.24(-0.73%) |
Oct 18, 2022 | 33.40 | 33.47 | 32.93 | 33.08 | 59,517 | -0.34(-1.02%) |
Oct 17, 2022 | 33.67 | 33.83 | 33.41 | 33.42 | 158,870 | -0.28(-0.83%) |
Oct 14, 2022 | 34.11 | 34.27 | 33.64 | 33.70 | 457,210 | -0.69(-2.01%) |
Oct 13, 2022 | 33.65 | 34.54 | 33.60 | 34.39 | 383,124 | +0.39(+1.15%) |
Oct 12, 2022 | 34.10 | 34.18 | 33.97 | 34.00 | 44,052 | -0.09(-0.26%) |
Oct 11, 2022 | 34.22 | 34.42 | 34.04 | 34.09 | 116,725 | -0.32(-0.93%) |
Oct 10, 2022 | 34.95 | 35.15 | 34.41 | 34.41 | 46,851 | -0.30(-0.86%) |
Oct 07, 2022 | 34.56 | 35.02 | 34.50 | 34.71 | 84,606 | -0.02(-0.06%) |
Oct 06, 2022 | 34.59 | 34.80 | 34.58 | 34.73 | 95,657 | -0.01(-0.03%) |
Oct 05, 2022 | 34.42 | 34.79 | 34.22 | 34.74 | 168,290 | +0.43(+1.25%) |
Oct 04, 2022 | 34.04 | 34.47 | 34.00 | 34.31 | 974,943 | +0.83(+2.48%) |
Oct 03, 2022 | 33.27 | 33.48 | 33.05 | 33.48 | 2,365,981 | +0.57(+1.73%) |
Sep 30, 2022 | 33.18 | 33.50 | 32.90 | 32.91 | 276,374 | -0.42(-1.26%) |
Sep 29, 2022 | 33.42 | 33.48 | 33.00 | 33.33 | 81,186 | -0.09(-0.27%) |
Sep 28, 2022 | 32.69 | 33.46 | 32.66 | 33.42 | 183,545 | +0.86(+2.64%) |
Sep 27, 2022 | 32.83 | 33.05 | 32.55 | 32.56 | 306,819 | +0.01(+0.03%) |
Sep 26, 2022 | 33.00 | 33.21 | 32.46 | 32.55 | 171,035 | -0.65(-1.96%) |
Sep 23, 2022 | 33.40 | 33.40 | 33.12 | 33.20 | 207,559 | -1.25(-3.63%) |
Sep 22, 2022 | 35.10 | 35.11 | 34.35 | 34.45 | 133,798 | -0.32(-0.92%) |
Sep 21, 2022 | 35.18 | 35.18 | 34.54 | 34.77 | 72,422 | -0.07(-0.20%) |
Sep 20, 2022 | 34.69 | 35.03 | 34.52 | 34.84 | 120,619 | +0.03(+0.09%) |
Sep 19, 2022 | 34.23 | 34.84 | 34.13 | 34.81 | 115,789 | +0.11(+0.32%) |
Sep 16, 2022 | 34.80 | 34.88 | 34.50 | 34.70 | 131,157 | -0.31(-0.89%) |
Sep 15, 2022 | 35.39 | 35.44 | 34.86 | 35.01 | 234,504 | -1.20(-3.31%) |
Sep 14, 2022 | 36.03 | 36.32 | 35.95 | 36.21 | 116,663 | +0.36(+1.00%) |
Sep 13, 2022 | 35.81 | 36.07 | 35.50 | 35.85 | 343,957 | -0.16(-0.44%) |
Sep 12, 2022 | 35.55 | 36.14 | 35.49 | 36.01 | 76,062 | +0.78(+2.21%) |
Sep 09, 2022 | 34.91 | 35.32 | 34.82 | 35.23 | 86,309 | +0.73(+2.12%) |
Sep 08, 2022 | 34.53 | 34.60 | 34.19 | 34.50 | 117,150 | +0.29(+0.85%) |
Sep 07, 2022 | 34.48 | 34.85 | 34.18 | 34.21 | 113,766 | -0.54(-1.55%) |
Sep 06, 2022 | 35.23 | 35.28 | 34.70 | 34.75 | 83,415 | -0.68(-1.92%) |
Sep 02, 2022 | 35.74 | 35.79 | 35.39 | 35.43 | 58,037 | +0.01(+0.03%) |