Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.65 | 36.07 | 35.56 | 36.07 | 2,463 | +0.52(+1.46%) |
Nov 29, 2022 | 35.52 | 35.55 | 35.52 | 35.55 | 127 | +0.20(+0.56%) |
Nov 28, 2022 | 35.37 | 35.37 | 35.32 | 35.35 | 4,222 | -0.40(-1.12%) |
Nov 25, 2022 | 35.75 | 35.75 | 35.75 | 35.75 | 0 | +0.25(+0.69%) |
Nov 23, 2022 | 35.51 | 35.51 | 35.51 | 35.51 | 0 | -0.03(-0.09%) |
Nov 22, 2022 | 35.54 | 35.54 | 35.54 | 35.54 | 7 | +0.23(+0.67%) |
Nov 21, 2022 | 35.31 | 35.31 | 35.31 | 35.31 | 86 | -0.00(-0.00%) |
Nov 18, 2022 | 35.31 | 35.31 | 35.31 | 35.31 | 0 | +0.24(+0.68%) |
Nov 17, 2022 | 34.93 | 35.07 | 34.93 | 35.07 | 1,070 | +0.09(+0.25%) |
Nov 16, 2022 | 35.05 | 35.08 | 34.94 | 34.98 | 3,895 | -0.11(-0.31%) |
Nov 15, 2022 | 35.12 | 35.12 | 35.09 | 35.09 | 1,039 | +0.07(+0.20%) |
Nov 14, 2022 | 35.31 | 35.31 | 35.02 | 35.02 | 257 | -0.20(-0.58%) |
Nov 11, 2022 | 35.22 | 35.22 | 35.22 | 35.22 | 611 | +0.38(+1.10%) |
Nov 10, 2022 | 34.84 | 34.84 | 34.84 | 34.84 | 24 | +1.33(+3.98%) |
Nov 09, 2022 | 33.51 | 33.51 | 33.51 | 33.51 | 2 | -0.16(-0.47%) |
Nov 08, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 1,327 | +0.19(+0.58%) |
Nov 07, 2022 | 33.47 | 33.47 | 33.47 | 33.47 | 50 | +0.10(+0.30%) |
Nov 04, 2022 | 33.09 | 33.37 | 33.09 | 33.37 | 12,439 | +0.94(+2.88%) |
Nov 03, 2022 | 32.43 | 32.43 | 32.43 | 32.43 | 0 | -0.07(-0.21%) |
Nov 02, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | -0.60(-1.83%) |
Nov 01, 2022 | 32.96 | 33.11 | 32.96 | 33.11 | 396 | +0.29(+0.87%) |
Oct 31, 2022 | 32.81 | 32.82 | 32.81 | 32.82 | 142 | -0.19(-0.57%) |
Oct 28, 2022 | 32.85 | 33.01 | 32.85 | 33.01 | 1,633 | +0.37(+1.12%) |
Oct 27, 2022 | 32.88 | 32.88 | 32.64 | 32.64 | 3,291 | -0.04(-0.13%) |
Oct 26, 2022 | 32.69 | 32.71 | 32.69 | 32.69 | 332 | +0.01(+0.02%) |
Oct 25, 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 16 | +0.55(+1.72%) |
Oct 24, 2022 | 32.13 | 16 | +0.31(+0.97%) | |||
Oct 21, 2022 | 31.33 | 31.82 | 31.31 | 31.82 | 3,539 | +0.32(+1.00%) |
Oct 20, 2022 | 31.72 | 31.74 | 31.43 | 31.50 | 408 | +0.02(+0.07%) |
Oct 19, 2022 | 31.48 | 31.48 | 31.48 | 31.48 | 0 | -0.22(-0.69%) |
Oct 18, 2022 | 31.74 | 31.74 | 31.70 | 31.70 | 161 | +0.37(+1.18%) |
Oct 17, 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 102 | +0.75(+2.45%) |
Oct 14, 2022 | 31.04 | 31.04 | 30.58 | 30.58 | 5,139 | -0.25(-0.82%) |
Oct 13, 2022 | 30.11 | 30.84 | 30.11 | 30.84 | 1,225 | +0.63(+2.10%) |
Oct 12, 2022 | 30.29 | 30.29 | 30.20 | 30.20 | 1,023 | -0.06(-0.19%) |
Oct 11, 2022 | 30.40 | 30.40 | 30.26 | 30.26 | 1,326 | -0.39(-1.27%) |
Oct 10, 2022 | 30.72 | 30.73 | 30.58 | 30.65 | 2,491 | +0.02(+0.07%) |
Oct 07, 2022 | 30.75 | 30.75 | 30.59 | 30.63 | 509 | -0.57(-1.84%) |
Oct 06, 2022 | 31.31 | 31.39 | 31.20 | 31.20 | 1,429 | -0.39(-1.25%) |
Oct 05, 2022 | 31.43 | 31.68 | 31.43 | 31.59 | 2,959 | -0.16(-0.49%) |
Oct 04, 2022 | 31.80 | 31.80 | 31.75 | 31.75 | 103 | +1.10(+3.60%) |
Oct 03, 2022 | 30.60 | 30.65 | 30.60 | 30.65 | 329 | +0.69(+2.29%) |
Sep 30, 2022 | 30.18 | 30.18 | 29.96 | 29.96 | 171 | -0.01(-0.04%) |
Sep 29, 2022 | 30.02 | 30.02 | 29.82 | 29.97 | 878 | -0.72(-2.34%) |
Sep 28, 2022 | 30.45 | 30.69 | 30.45 | 30.69 | 1,223 | +0.30(+0.99%) |
Sep 27, 2022 | 30.65 | 30.65 | 30.27 | 30.39 | 1,502 | -0.19(-0.63%) |
Sep 26, 2022 | 30.63 | 30.63 | 30.58 | 30.58 | 358 | -0.12(-0.38%) |
Sep 23, 2022 | 30.64 | 30.70 | 30.52 | 30.70 | 2,308 | -0.75(-2.38%) |
Sep 22, 2022 | 31.43 | 31.45 | 31.37 | 31.45 | 1,135 | -0.14(-0.45%) |
Sep 21, 2022 | 31.93 | 31.93 | 31.59 | 31.59 | 407 | -0.03(-0.10%) |
Sep 20, 2022 | 31.43 | 31.63 | 31.43 | 31.63 | 142 | -0.63(-1.94%) |
Sep 19, 2022 | 32.25 | 32.25 | 32.25 | 32.25 | 591 | +0.10(+0.30%) |
Sep 16, 2022 | 32.09 | 32.16 | 32.08 | 32.16 | 1,223 | -0.29(-0.89%) |
Sep 15, 2022 | 32.50 | 32.57 | 32.44 | 32.44 | 867 | -0.31(-0.95%) |
Sep 14, 2022 | 32.73 | 32.79 | 32.73 | 32.75 | 881 | +0.08(+0.24%) |
Sep 13, 2022 | 32.95 | 32.99 | 32.68 | 32.68 | 410 | -0.84(-2.51%) |
Sep 12, 2022 | 33.52 | 33.52 | 33.52 | 33.52 | 409 | +0.52(+1.57%) |
Sep 09, 2022 | 32.91 | 33.00 | 32.91 | 33.00 | 932 | +0.77(+2.39%) |
Sep 08, 2022 | 32.06 | 32.23 | 32.06 | 32.23 | 1,722 | -0.11(-0.33%) |
Sep 07, 2022 | 32.16 | 32.35 | 32.16 | 32.34 | 1,027 | +0.33(+1.04%) |
Sep 06, 2022 | 32.22 | 32.22 | 31.99 | 32.00 | 4,924 | +0.21(+0.66%) |
Sep 02, 2022 | 31.83 | 31.85 | 31.73 | 31.79 | 1,122 | -0.31(-0.97%) |