Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.88 | 32.03 | 30.89 | 31.51 | 84,331 | +0.02(+0.06%) |
Nov 29, 2022 | 31.65 | 31.91 | 31.28 | 31.49 | 93,040 | +0.29(+0.92%) |
Nov 28, 2022 | 31.24 | 31.69 | 31.00 | 31.20 | 147,582 | -1.03(-3.20%) |
Nov 25, 2022 | 32.53 | 32.70 | 32.24 | 32.24 | 31,251 | -0.10(-0.30%) |
Nov 23, 2022 | 32.32 | 32.60 | 31.99 | 32.33 | 120,218 | -0.49(-1.48%) |
Nov 22, 2022 | 32.06 | 32.86 | 32.06 | 32.82 | 155,009 | +1.16(+3.65%) |
Nov 21, 2022 | 31.72 | 31.80 | 30.55 | 31.66 | 247,314 | -0.67(-2.07%) |
Nov 18, 2022 | 32.03 | 32.41 | 31.29 | 32.33 | 117,182 | -0.36(-1.11%) |
Nov 17, 2022 | 32.24 | 32.72 | 31.95 | 32.69 | 249,607 | -0.06(-0.18%) |
Nov 16, 2022 | 33.27 | 33.32 | 32.61 | 32.75 | 163,701 | -0.95(-2.81%) |
Nov 15, 2022 | 33.21 | 33.74 | 32.81 | 33.70 | 206,911 | +0.81(+2.47%) |
Nov 14, 2022 | 33.08 | 33.75 | 32.86 | 32.89 | 182,105 | -0.24(-0.72%) |
Nov 11, 2022 | 32.89 | 33.52 | 32.80 | 33.12 | 292,435 | +0.96(+3.00%) |
Nov 10, 2022 | 32.03 | 32.20 | 31.40 | 32.16 | 139,265 | +0.98(+3.16%) |
Nov 09, 2022 | 32.77 | 32.77 | 31.10 | 31.18 | 161,412 | -2.02(-6.09%) |
Nov 08, 2022 | 33.34 | 33.34 | 32.71 | 33.20 | 243,000 | -0.22(-0.66%) |
Nov 07, 2022 | 32.78 | 33.58 | 32.78 | 33.42 | 262,398 | +0.93(+2.85%) |
Nov 04, 2022 | 33.00 | 33.33 | 31.98 | 32.49 | 107,991 | +0.37(+1.16%) |
Nov 03, 2022 | 31.06 | 32.29 | 30.98 | 32.12 | 114,270 | +0.76(+2.44%) |
Nov 02, 2022 | 32.29 | 31.27 | 31.36 | 197,887 | -0.95(-2.93%) | |
Nov 01, 2022 | 32.43 | 32.48 | 32.00 | 32.30 | 226,000 | +0.43(+1.35%) |
Oct 31, 2022 | 31.36 | 32.34 | 31.28 | 31.87 | 259,834 | +0.24(+0.75%) |
Oct 28, 2022 | 32.09 | 32.28 | 30.98 | 31.63 | 112,206 | -0.24(-0.75%) |
Oct 27, 2022 | 32.56 | 32.82 | 31.80 | 31.87 | 129,025 | -0.11(-0.36%) |
Oct 26, 2022 | 31.75 | 32.28 | 31.61 | 31.99 | 124,053 | +0.47(+1.48%) |
Oct 25, 2022 | 31.34 | 31.63 | 30.97 | 31.52 | 161,526 | +0.15(+0.49%) |
Oct 24, 2022 | 31.26 | 31.67 | 31.04 | 31.37 | 167,606 | +0.11(+0.34%) |
Oct 21, 2022 | 30.71 | 31.28 | 30.38 | 31.26 | 92,996 | +0.77(+2.54%) |
Oct 20, 2022 | 31.05 | 31.33 | 30.32 | 30.49 | 111,783 | -0.13(-0.44%) |
Oct 19, 2022 | 29.81 | 30.75 | 29.80 | 30.62 | 76,474 | +0.78(+2.62%) |
Oct 18, 2022 | 29.87 | 30.20 | 29.35 | 29.84 | 92,306 | +0.17(+0.58%) |
Oct 17, 2022 | 29.74 | 30.17 | 29.46 | 29.67 | 196,534 | +0.49(+1.67%) |
Oct 14, 2022 | 30.39 | 30.71 | 29.12 | 29.18 | 118,349 | -1.48(-4.83%) |
Oct 13, 2022 | 29.10 | 30.82 | 29.09 | 30.66 | 122,092 | +1.08(+3.65%) |
Oct 12, 2022 | 28.96 | 29.76 | 28.62 | 29.58 | 59,282 | +0.44(+1.51%) |
Oct 11, 2022 | 28.94 | 29.71 | 28.66 | 29.14 | 136,464 | -0.51(-1.71%) |
Oct 10, 2022 | 30.36 | 30.68 | 29.45 | 29.65 | 188,011 | -0.66(-2.17%) |
Oct 07, 2022 | 30.61 | 31.10 | 30.05 | 30.31 | 132,716 | -0.27(-0.87%) |
Oct 06, 2022 | 29.84 | 30.70 | 29.84 | 30.57 | 157,230 | +0.50(+1.65%) |
Oct 05, 2022 | 29.50 | 30.26 | 28.92 | 30.08 | 187,639 | +0.53(+1.81%) |
Oct 04, 2022 | 28.80 | 29.54 | 28.50 | 29.54 | 232,709 | +1.50(+5.35%) |
Oct 03, 2022 | 27.46 | 28.22 | 27.43 | 28.04 | 296,185 | +1.73(+6.57%) |
Sep 30, 2022 | 26.01 | 26.71 | 25.81 | 26.31 | 166,414 | +0.03(+0.11%) |
Sep 29, 2022 | 26.08 | 26.31 | 25.45 | 26.29 | 114,574 | -0.06(-0.22%) |
Sep 28, 2022 | 25.01 | 26.42 | 24.85 | 26.34 | 136,270 | +1.66(+6.73%) |
Sep 27, 2022 | 24.59 | 25.11 | 24.40 | 24.68 | 72,119 | +0.53(+2.17%) |
Sep 26, 2022 | 24.73 | 25.11 | 24.12 | 24.16 | 225,734 | -0.79(-3.18%) |
Sep 23, 2022 | 25.96 | 25.96 | 24.69 | 24.95 | 291,901 | -2.11(-7.80%) |
Sep 22, 2022 | 27.88 | 28.05 | 27.02 | 27.06 | 73,926 | -0.29(-1.05%) |
Sep 21, 2022 | 28.49 | 28.60 | 27.33 | 27.35 | 90,633 | -0.55(-1.99%) |
Sep 20, 2022 | 27.86 | 28.07 | 27.44 | 27.90 | 112,745 | -0.20(-0.71%) |
Sep 19, 2022 | 27.23 | 28.16 | 27.14 | 28.10 | 113,205 | -0.08(-0.27%) |
Sep 16, 2022 | 28.80 | 28.80 | 27.51 | 28.18 | 223,886 | -0.75(-2.58%) |
Sep 15, 2022 | 29.42 | 29.44 | 28.79 | 28.92 | 106,198 | -1.03(-3.44%) |
Sep 14, 2022 | 29.30 | 30.31 | 29.30 | 29.95 | 343,895 | +0.97(+3.36%) |
Sep 13, 2022 | 29.30 | 29.83 | 28.85 | 28.98 | 91,739 | -0.71(-2.39%) |
Sep 12, 2022 | 29.71 | 30.02 | 29.31 | 29.69 | 308,094 | +0.53(+1.82%) |
Sep 09, 2022 | 29.06 | 29.32 | 28.81 | 29.16 | 122,418 | +0.75(+2.63%) |
Sep 08, 2022 | 28.26 | 28.57 | 28.08 | 28.41 | 137,098 | +0.21(+0.74%) |
Sep 07, 2022 | 28.10 | 28.39 | 27.62 | 28.20 | 154,098 | -0.53(-1.84%) |
Sep 06, 2022 | 29.40 | 29.40 | 28.55 | 28.73 | 135,679 | -0.30(-1.04%) |
Sep 02, 2022 | 29.24 | 29.42 | 28.78 | 29.04 | 138,078 | +0.74(+2.61%) |