Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.67 | 37.20 | 35.31 | 37.20 | 116,383 | +1.97(+5.58%) |
Nov 29, 2022 | 35.31 | 35.31 | 35.23 | 35.23 | 990 | -0.11(-0.32%) |
Nov 28, 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 161 | -0.12(-0.34%) |
Nov 25, 2022 | 35.49 | 35.49 | 35.47 | 35.47 | 319 | -0.06(-0.17%) |
Nov 23, 2022 | 35.53 | 35.53 | 35.53 | 35.53 | 1,343 | -0.05(-0.13%) |
Nov 22, 2022 | 35.58 | 35.58 | 35.58 | 35.58 | 625 | +0.03(+0.08%) |
Nov 21, 2022 | 35.55 | 35.55 | 35.45 | 35.55 | 483 | +0.05(+0.14%) |
Nov 18, 2022 | 35.52 | 35.52 | 35.48 | 35.50 | 1,022 | -0.10(-0.28%) |
Nov 17, 2022 | 35.48 | 35.60 | 35.48 | 35.60 | 463 | +0.20(+0.56%) |
Nov 16, 2022 | 35.56 | 35.96 | 35.20 | 35.40 | 22,231 | -0.77(-2.12%) |
Nov 15, 2022 | 36.17 | 36.17 | 36.14 | 36.17 | 422 | +0.13(+0.36%) |
Nov 14, 2022 | 35.99 | 36.04 | 35.99 | 36.04 | 780 | -0.36(-0.99%) |
Nov 11, 2022 | 36.08 | 36.40 | 35.63 | 36.40 | 15,647 | +0.43(+1.20%) |
Nov 10, 2022 | 35.97 | 35.97 | 35.97 | 35.97 | 266 | +0.70(+1.98%) |
Nov 09, 2022 | 35.42 | 35.44 | 35.25 | 35.27 | 870 | +0.02(+0.05%) |
Nov 08, 2022 | 35.16 | 35.25 | 35.16 | 35.25 | 596 | +0.32(+0.92%) |
Nov 07, 2022 | 34.95 | 35.12 | 34.93 | 34.93 | 2,114 | +0.16(+0.46%) |
Nov 04, 2022 | 34.50 | 34.77 | 34.32 | 34.77 | 5,223 | +0.56(+1.64%) |
Nov 03, 2022 | 34.21 | 34.21 | 34.20 | 34.21 | 213 | +0.16(+0.46%) |
Nov 02, 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 44 | -0.16(-0.45%) |
Nov 01, 2022 | 34.06 | 34.21 | 34.05 | 34.21 | 439 | +0.16(+0.47%) |
Oct 31, 2022 | 33.97 | 34.05 | 33.81 | 34.05 | 742 | +0.37(+1.11%) |
Oct 28, 2022 | 33.68 | 33.68 | 33.68 | 33.68 | 100 | +0.16(+0.48%) |
Oct 27, 2022 | 33.54 | 33.54 | 33.52 | 33.52 | 5,071 | -0.34(-1.02%) |
Oct 26, 2022 | 33.62 | 33.86 | 33.45 | 33.86 | 5,454 | +0.29(+0.86%) |
Oct 25, 2022 | 33.64 | 33.74 | 33.43 | 33.57 | 12,727 | -0.04(-0.10%) |
Oct 24, 2022 | 33.61 | 125 | -0.45(-1.34%) | |||
Oct 21, 2022 | 33.71 | 34.07 | 33.71 | 34.06 | 1,901 | +0.29(+0.86%) |
Oct 20, 2022 | 33.13 | 33.87 | 33.13 | 33.77 | 5,337 | +0.82(+2.50%) |
Oct 19, 2022 | 32.78 | 32.99 | 32.78 | 32.95 | 1,832 | +0.26(+0.81%) |
Oct 18, 2022 | 32.46 | 32.68 | 32.46 | 32.68 | 131 | +0.44(+1.37%) |
Oct 17, 2022 | 32.20 | 32.26 | 32.19 | 32.24 | 2,018 | -0.03(-0.09%) |
Oct 14, 2022 | 32.43 | 32.43 | 32.27 | 32.27 | 208 | -0.31(-0.96%) |
Oct 13, 2022 | 32.11 | 32.58 | 32.11 | 32.58 | 234 | +0.41(+1.27%) |
Oct 12, 2022 | 32.34 | 32.34 | 32.13 | 32.17 | 692 | -0.31(-0.94%) |
Oct 11, 2022 | 32.38 | 32.48 | 32.38 | 32.48 | 1,090 | +0.23(+0.73%) |
Oct 10, 2022 | 32.74 | 32.74 | 32.22 | 32.25 | 326 | -0.66(-2.01%) |
Oct 07, 2022 | 32.91 | 32.96 | 32.91 | 32.91 | 524 | -0.24(-0.73%) |
Oct 06, 2022 | 33.35 | 33.35 | 33.15 | 33.15 | 723 | -0.50(-1.48%) |
Oct 05, 2022 | 33.55 | 33.65 | 33.55 | 33.65 | 329 | +0.13(+0.40%) |
Oct 04, 2022 | 32.82 | 33.53 | 32.82 | 33.52 | 536 | +1.09(+3.35%) |
Oct 03, 2022 | 32.53 | 32.62 | 32.33 | 32.43 | 1,872 | -0.48(-1.45%) |
Sep 30, 2022 | 33.13 | 33.21 | 32.91 | 32.91 | 21,431 | -0.12(-0.37%) |
Sep 29, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 16 | -0.28(-0.85%) |
Sep 28, 2022 | 33.20 | 33.33 | 33.20 | 33.31 | 12,537 | -0.04(-0.11%) |
Sep 27, 2022 | 33.47 | 33.47 | 33.25 | 33.35 | 838 | -0.11(-0.32%) |
Sep 26, 2022 | 33.40 | 34.09 | 33.40 | 33.46 | 693 | -1.03(-3.00%) |
Sep 23, 2022 | 34.50 | 34.50 | 34.44 | 34.49 | 846 | -0.45(-1.29%) |
Sep 22, 2022 | 35.01 | 35.01 | 34.94 | 34.94 | 727 | -0.20(-0.56%) |
Sep 21, 2022 | 35.51 | 35.51 | 35.14 | 35.14 | 351 | -0.58(-1.63%) |
Sep 20, 2022 | 35.64 | 35.78 | 35.64 | 35.72 | 1,747 | -0.02(-0.07%) |
Sep 19, 2022 | 35.62 | 35.77 | 35.62 | 35.74 | 561 | -0.12(-0.32%) |
Sep 16, 2022 | 35.66 | 35.86 | 35.65 | 35.86 | 2,994 | +0.09(+0.26%) |
Sep 15, 2022 | 35.77 | 35.77 | 35.74 | 35.77 | 280 | +0.10(+0.28%) |
Sep 14, 2022 | 35.81 | 35.81 | 35.67 | 35.67 | 372 | +0.10(+0.28%) |
Sep 13, 2022 | 35.57 | 35.57 | 35.57 | 35.57 | 306 | -0.37(-1.03%) |
Sep 12, 2022 | 35.87 | 35.94 | 35.81 | 35.94 | 7,213 | -0.15(-0.42%) |
Sep 09, 2022 | 36.09 | 36.09 | 36.09 | 36.09 | 125 | +0.24(+0.67%) |
Sep 08, 2022 | 35.85 | 35.85 | 35.85 | 35.85 | 160 | +0.01(+0.03%) |
Sep 07, 2022 | 35.82 | 35.96 | 35.78 | 35.84 | 1,607 | -0.17(-0.47%) |
Sep 06, 2022 | 36.04 | 36.08 | 35.85 | 36.01 | 22,798 | -0.13(-0.36%) |
Sep 02, 2022 | 36.56 | 36.56 | 36.14 | 36.14 | 3,970 | +0.01(+0.02%) |