Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.02 | 34.62 | 33.74 | 34.62 | 22,033 | +0.72(+2.11%) |
Nov 29, 2022 | 33.84 | 33.94 | 33.84 | 33.90 | 10,420 | +0.20(+0.59%) |
Nov 28, 2022 | 33.92 | 33.95 | 33.68 | 33.70 | 28,782 | -0.51(-1.49%) |
Nov 25, 2022 | 34.27 | 34.27 | 34.21 | 34.21 | 2,288 | +0.13(+0.37%) |
Nov 23, 2022 | 33.92 | 34.15 | 33.92 | 34.09 | 14,470 | +0.08(+0.23%) |
Nov 22, 2022 | 33.70 | 34.01 | 33.70 | 34.01 | 21,813 | +0.50(+1.51%) |
Nov 21, 2022 | 33.33 | 33.50 | 33.32 | 33.50 | 4,143 | +0.08(+0.23%) |
Nov 18, 2022 | 33.38 | 33.48 | 33.24 | 33.43 | 23,456 | +0.31(+0.92%) |
Nov 17, 2022 | 32.82 | 33.13 | 32.82 | 33.12 | 11,909 | -0.09(-0.28%) |
Nov 16, 2022 | 33.38 | 33.41 | 33.21 | 33.22 | 7,050 | -0.29(-0.87%) |
Nov 15, 2022 | 33.65 | 33.68 | 33.43 | 33.51 | 7,454 | +0.27(+0.82%) |
Nov 14, 2022 | 33.59 | 33.64 | 33.24 | 33.24 | 3,159 | -0.23(-0.68%) |
Nov 11, 2022 | 33.51 | 33.53 | 33.23 | 33.46 | 9,330 | +0.07(+0.22%) |
Nov 10, 2022 | 33.09 | 33.39 | 32.95 | 33.39 | 11,024 | +1.20(+3.74%) |
Nov 09, 2022 | 32.56 | 32.62 | 32.19 | 32.19 | 9,135 | -0.61(-1.85%) |
Nov 08, 2022 | 32.73 | 32.98 | 32.54 | 32.80 | 31,530 | +0.15(+0.47%) |
Nov 07, 2022 | 32.51 | 32.72 | 32.42 | 32.64 | 6,895 | +0.19(+0.60%) |
Nov 04, 2022 | 32.36 | 32.52 | 32.04 | 32.45 | 10,567 | +0.49(+1.55%) |
Nov 03, 2022 | 31.77 | 32.14 | 31.77 | 31.95 | 6,756 | -0.15(-0.46%) |
Nov 02, 2022 | 32.61 | 32.71 | 32.10 | 32.10 | 12,707 | -0.57(-1.74%) |
Nov 01, 2022 | 32.77 | 32.77 | 32.56 | 32.67 | 68,183 | +0.08(+0.24%) |
Oct 31, 2022 | 32.53 | 32.72 | 32.49 | 32.59 | 17,735 | -0.07(-0.21%) |
Oct 28, 2022 | 32.28 | 32.66 | 32.26 | 32.66 | 14,931 | +0.60(+1.86%) |
Oct 27, 2022 | 32.20 | 32.42 | 32.06 | 32.06 | 9,015 | -0.02(-0.06%) |
Oct 26, 2022 | 31.93 | 32.36 | 31.93 | 32.08 | 28,833 | +0.16(+0.50%) |
Oct 25, 2022 | 31.61 | 31.92 | 31.61 | 31.92 | 7,584 | +0.34(+1.08%) |
Oct 24, 2022 | 31.42 | 31.67 | 31.34 | 31.58 | 20,764 | +0.29(+0.94%) |
Oct 21, 2022 | 30.54 | 31.33 | 30.54 | 31.29 | 8,990 | +0.75(+2.45%) |
Oct 20, 2022 | 30.70 | 30.97 | 30.54 | 30.54 | 5,419 | -0.17(-0.56%) |
Oct 19, 2022 | 30.97 | 30.99 | 30.53 | 30.71 | 8,134 | -0.16(-0.51%) |
Oct 18, 2022 | 31.18 | 31.18 | 30.67 | 30.87 | 8,428 | +0.30(+1.00%) |
Oct 17, 2022 | 30.62 | 30.65 | 30.53 | 30.56 | 4,791 | +0.52(+1.72%) |
Oct 14, 2022 | 30.76 | 30.76 | 30.05 | 30.05 | 4,051 | -0.47(-1.53%) |
Oct 13, 2022 | 29.51 | 30.60 | 29.51 | 30.51 | 4,321 | +0.95(+3.21%) |
Oct 12, 2022 | 29.81 | 29.83 | 29.57 | 29.57 | 8,310 | -0.20(-0.66%) |
Oct 11, 2022 | 29.67 | 30.06 | 29.67 | 29.76 | 10,643 | -0.18(-0.60%) |
Oct 10, 2022 | 30.19 | 30.19 | 29.84 | 29.94 | 9,646 | -0.16(-0.54%) |
Oct 07, 2022 | 30.27 | 30.39 | 29.98 | 30.11 | 25,817 | -0.62(-2.01%) |
Oct 06, 2022 | 30.89 | 30.96 | 30.71 | 30.72 | 6,168 | -0.41(-1.32%) |
Oct 05, 2022 | 31.03 | 31.33 | 30.84 | 31.14 | 12,875 | -0.15(-0.48%) |
Oct 04, 2022 | 31.10 | 31.29 | 31.10 | 31.29 | 7,764 | +0.94(+3.10%) |
Oct 03, 2022 | 29.90 | 30.46 | 29.79 | 30.35 | 15,463 | +0.87(+2.94%) |
Sep 30, 2022 | 29.89 | 29.98 | 29.48 | 29.48 | 142,766 | -0.37(-1.23%) |
Sep 29, 2022 | 30.17 | 30.17 | 29.67 | 29.85 | 38,188 | -0.52(-1.71%) |
Sep 28, 2022 | 29.93 | 30.52 | 29.93 | 30.37 | 25,566 | +0.50(+1.66%) |
Sep 27, 2022 | 30.22 | 30.30 | 29.70 | 29.87 | 33,444 | -0.09(-0.29%) |
Sep 26, 2022 | 30.30 | 30.30 | 29.79 | 29.96 | 27,793 | -0.46(-1.51%) |
Sep 23, 2022 | 30.74 | 30.74 | 30.03 | 30.42 | 17,862 | -0.69(-2.22%) |
Sep 22, 2022 | 31.35 | 31.35 | 31.11 | 31.11 | 11,141 | -0.31(-0.98%) |
Sep 21, 2022 | 32.08 | 32.10 | 31.41 | 31.41 | 28,301 | -0.49(-1.53%) |
Sep 20, 2022 | 31.95 | 31.98 | 31.72 | 31.90 | 13,384 | -0.45(-1.40%) |
Sep 19, 2022 | 32.20 | 32.36 | 32.16 | 32.36 | 8,964 | +0.23(+0.73%) |
Sep 16, 2022 | 32.07 | 32.12 | 31.90 | 32.12 | 26,281 | -0.35(-1.06%) |
Sep 15, 2022 | 32.76 | 32.76 | 32.47 | 32.47 | 11,787 | -0.21(-0.65%) |
Sep 14, 2022 | 32.61 | 32.74 | 32.45 | 32.68 | 11,040 | +0.09(+0.26%) |
Sep 13, 2022 | 33.16 | 33.23 | 32.55 | 32.59 | 10,857 | -1.13(-3.35%) |
Sep 12, 2022 | 33.58 | 33.85 | 33.58 | 33.72 | 21,030 | +0.28(+0.83%) |
Sep 09, 2022 | 33.24 | 33.50 | 33.24 | 33.45 | 10,021 | +0.43(+1.29%) |
Sep 08, 2022 | 32.55 | 33.06 | 32.55 | 33.02 | 7,506 | +0.21(+0.66%) |
Sep 07, 2022 | 32.30 | 32.86 | 32.30 | 32.81 | 24,576 | +0.49(+1.52%) |
Sep 06, 2022 | 32.59 | 32.59 | 32.27 | 32.32 | 16,736 | -0.14(-0.44%) |
Sep 02, 2022 | 33.00 | 33.14 | 32.46 | 32.46 | 8,754 | -0.16(-0.48%) |