Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.84 | 35.17 | 32.89 | 35.08 | 324,761 | +1.46(+4.34%) |
Nov 29, 2022 | 34.10 | 34.10 | 33.24 | 33.62 | 715,103 | -0.11(-0.33%) |
Nov 28, 2022 | 34.77 | 35.06 | 33.68 | 33.73 | 223,097 | -1.57(-4.45%) |
Nov 25, 2022 | 35.53 | 35.70 | 35.21 | 35.30 | 76,746 | -0.61(-1.70%) |
Nov 23, 2022 | 35.30 | 36.69 | 35.12 | 35.91 | 169,440 | +0.55(+1.56%) |
Nov 22, 2022 | 34.66 | 35.40 | 34.52 | 35.36 | 171,597 | +0.60(+1.73%) |
Nov 21, 2022 | 35.66 | 36.09 | 34.50 | 34.76 | 144,361 | -1.45(-4.00%) |
Nov 18, 2022 | 37.59 | 37.59 | 35.90 | 36.21 | 137,731 | -0.34(-0.93%) |
Nov 17, 2022 | 34.67 | 36.70 | 34.52 | 36.55 | 176,827 | +0.55(+1.53%) |
Nov 16, 2022 | 36.78 | 37.09 | 35.73 | 36.00 | 210,249 | -1.74(-4.61%) |
Nov 15, 2022 | 38.03 | 38.82 | 37.65 | 37.74 | 283,952 | +1.19(+3.26%) |
Nov 14, 2022 | 36.46 | 37.05 | 35.58 | 36.55 | 242,507 | -0.31(-0.84%) |
Nov 11, 2022 | 36.65 | 37.58 | 36.41 | 36.86 | 266,046 | +0.34(+0.93%) |
Nov 10, 2022 | 34.80 | 36.57 | 34.24 | 36.52 | 358,012 | +4.07(+12.54%) |
Nov 09, 2022 | 33.13 | 33.58 | 32.17 | 32.45 | 192,650 | -1.54(-4.53%) |
Nov 08, 2022 | 34.00 | 34.64 | 33.34 | 33.99 | 277,390 | +0.13(+0.38%) |
Nov 07, 2022 | 32.52 | 34.01 | 31.88 | 33.86 | 287,812 | +1.21(+3.71%) |
Nov 04, 2022 | 32.73 | 32.98 | 29.18 | 32.65 | 401,212 | +1.35(+4.31%) |
Nov 03, 2022 | 31.71 | 32.66 | 30.81 | 31.30 | 342,060 | -0.75(-2.34%) |
Nov 02, 2022 | 33.00 | 32.05 | 32.05 | 210,339 | -1.00(-3.03%) | |
Nov 01, 2022 | 33.73 | 33.80 | 32.42 | 33.05 | 210,394 | +0.30(+0.92%) |
Oct 31, 2022 | 33.12 | 33.16 | 32.15 | 32.75 | 219,920 | -0.76(-2.27%) |
Oct 28, 2022 | 32.24 | 33.88 | 31.95 | 33.51 | 200,345 | +1.52(+4.75%) |
Oct 27, 2022 | 33.33 | 33.87 | 31.86 | 31.99 | 197,747 | -1.28(-3.85%) |
Oct 26, 2022 | 32.03 | 34.56 | 31.50 | 33.27 | 276,696 | +0.78(+2.40%) |
Oct 25, 2022 | 31.45 | 32.82 | 31.45 | 32.49 | 227,807 | +1.17(+3.74%) |
Oct 24, 2022 | 32.06 | 32.06 | 30.50 | 31.32 | 198,777 | -0.74(-2.31%) |
Oct 21, 2022 | 30.32 | 32.19 | 29.90 | 32.06 | 221,057 | +1.91(+6.33%) |
Oct 20, 2022 | 29.95 | 31.55 | 29.58 | 30.15 | 246,600 | +0.24(+0.80%) |
Oct 19, 2022 | 30.01 | 30.50 | 29.46 | 29.91 | 178,671 | -0.48(-1.58%) |
Oct 18, 2022 | 31.63 | 32.13 | 29.62 | 30.39 | 175,451 | -0.06(-0.20%) |
Oct 17, 2022 | 30.79 | 30.81 | 29.85 | 30.45 | 212,971 | +1.07(+3.64%) |
Oct 14, 2022 | 31.00 | 31.00 | 29.25 | 29.38 | 218,045 | -1.13(-3.70%) |
Oct 13, 2022 | 28.04 | 30.79 | 27.38 | 30.51 | 293,990 | +1.26(+4.31%) |
Oct 12, 2022 | 29.65 | 29.85 | 29.01 | 29.25 | 197,666 | -0.38(-1.28%) |
Oct 11, 2022 | 29.78 | 30.56 | 28.75 | 29.63 | 271,987 | -0.57(-1.89%) |
Oct 10, 2022 | 30.36 | 30.68 | 29.00 | 30.20 | 238,221 | -0.46(-1.50%) |
Oct 07, 2022 | 32.19 | 32.52 | 30.17 | 30.66 | 291,212 | -2.88(-8.59%) |
Oct 06, 2022 | 33.21 | 34.27 | 32.97 | 33.54 | 234,026 | -0.15(-0.45%) |
Oct 05, 2022 | 32.59 | 33.95 | 32.11 | 33.69 | 135,042 | +0.46(+1.38%) |
Oct 04, 2022 | 33.04 | 33.66 | 32.57 | 33.23 | 284,131 | +1.17(+3.65%) |
Oct 03, 2022 | 31.29 | 32.62 | 30.97 | 32.06 | 259,274 | +1.30(+4.23%) |
Sep 30, 2022 | 31.66 | 32.62 | 30.73 | 30.76 | 401,933 | -1.27(-3.97%) |
Sep 29, 2022 | 32.45 | 32.60 | 31.17 | 32.03 | 307,298 | -1.47(-4.39%) |
Sep 28, 2022 | 31.46 | 33.75 | 31.29 | 33.50 | 395,086 | +1.47(+4.59%) |
Sep 27, 2022 | 31.25 | 32.33 | 31.23 | 32.03 | 387,880 | +1.69(+5.57%) |
Sep 26, 2022 | 30.38 | 31.82 | 30.09 | 30.34 | 464,877 | -0.83(-2.66%) |
Sep 23, 2022 | 31.61 | 31.98 | 30.67 | 31.17 | 398,988 | -1.34(-4.12%) |
Sep 22, 2022 | 33.68 | 33.98 | 32.05 | 32.51 | 261,799 | -1.50(-4.41%) |
Sep 21, 2022 | 33.86 | 35.46 | 33.56 | 34.01 | 317,868 | +0.55(+1.64%) |
Sep 20, 2022 | 33.18 | 33.78 | 33.09 | 33.46 | 166,346 | -0.30(-0.89%) |
Sep 19, 2022 | 33.11 | 34.26 | 32.68 | 33.76 | 330,643 | -0.04(-0.12%) |
Sep 16, 2022 | 32.93 | 34.14 | 32.37 | 33.80 | 688,486 | +0.45(+1.35%) |
Sep 15, 2022 | 33.73 | 34.40 | 32.80 | 33.35 | 292,664 | -0.68(-2.00%) |
Sep 14, 2022 | 34.37 | 34.65 | 33.65 | 34.03 | 377,338 | +0.11(+0.32%) |
Sep 13, 2022 | 34.41 | 35.00 | 33.76 | 33.92 | 305,457 | -2.39(-6.58%) |
Sep 12, 2022 | 35.89 | 36.35 | 35.42 | 36.31 | 274,241 | +0.71(+1.99%) |
Sep 09, 2022 | 35.82 | 36.34 | 35.44 | 35.60 | 257,186 | +0.60(+1.71%) |
Sep 08, 2022 | 33.58 | 35.10 | 33.30 | 35.00 | 251,245 | +0.77(+2.25%) |
Sep 07, 2022 | 33.80 | 34.54 | 32.83 | 34.23 | 395,597 | +0.33(+0.97%) |
Sep 06, 2022 | 36.52 | 36.52 | 33.74 | 33.90 | 349,233 | -2.11(-5.86%) |
Sep 02, 2022 | 36.73 | 36.73 | 34.96 | 36.01 | 418,692 | +0.00(+0.00%) |