Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.00 | 36.00 | 35.90 | 35.94 | 10,361 | +0.36(+1.00%) |
Nov 29, 2022 | 35.64 | 35.64 | 35.56 | 35.58 | 2,792 | +0.14(+0.40%) |
Nov 28, 2022 | 35.41 | 35.44 | 35.41 | 35.44 | 591 | -0.15(-0.42%) |
Nov 25, 2022 | 35.48 | 35.62 | 35.48 | 35.59 | 689 | +0.11(+0.31%) |
Nov 23, 2022 | 35.47 | 35.51 | 35.47 | 35.48 | 2,129 | +0.18(+0.52%) |
Nov 22, 2022 | 35.18 | 35.30 | 35.17 | 35.30 | 5,027 | +0.32(+0.91%) |
Nov 21, 2022 | 34.99 | 35.01 | 34.94 | 34.98 | 31,870 | +0.09(+0.27%) |
Nov 18, 2022 | 34.89 | 34.91 | 34.82 | 34.89 | 3,597 | -0.01(-0.04%) |
Nov 17, 2022 | 34.89 | 34.90 | 34.89 | 34.90 | 2,077 | -0.37(-1.05%) |
Nov 16, 2022 | 35.10 | 35.27 | 35.10 | 35.27 | 3,601 | +0.04(+0.12%) |
Nov 15, 2022 | 34.78 | 35.22 | 34.78 | 35.22 | 16,258 | +0.63(+1.83%) |
Nov 14, 2022 | 34.74 | 34.74 | 34.59 | 34.59 | 12,285 | -0.29(-0.84%) |
Nov 11, 2022 | 34.84 | 34.90 | 34.84 | 34.88 | 1,998 | +0.01(+0.03%) |
Nov 10, 2022 | 34.75 | 34.87 | 34.60 | 34.87 | 1,078 | +1.40(+4.17%) |
Nov 09, 2022 | 33.99 | 33.99 | 33.47 | 33.48 | 4,352 | -0.44(-1.31%) |
Nov 08, 2022 | 33.78 | 34.01 | 33.78 | 33.92 | 3,423 | +0.25(+0.74%) |
Nov 07, 2022 | 33.60 | 33.68 | 33.60 | 33.67 | 917 | -0.08(-0.23%) |
Nov 04, 2022 | 33.66 | 33.75 | 33.54 | 33.75 | 8,318 | +0.51(+1.52%) |
Nov 03, 2022 | 33.06 | 33.28 | 32.99 | 33.24 | 4,968 | -0.11(-0.34%) |
Nov 02, 2022 | 33.77 | 33.78 | 33.36 | 33.36 | 818 | -0.23(-0.69%) |
Nov 01, 2022 | 33.34 | 33.59 | 33.34 | 33.59 | 1,458 | +0.52(+1.57%) |
Oct 31, 2022 | 33.35 | 33.35 | 33.07 | 33.07 | 1,266 | -0.44(-1.32%) |
Oct 28, 2022 | 33.51 | 33.52 | 33.49 | 33.51 | 2,257 | +0.09(+0.28%) |
Oct 27, 2022 | 33.37 | 33.42 | 33.33 | 33.42 | 1,916 | +0.09(+0.27%) |
Oct 26, 2022 | 33.27 | 33.47 | 33.27 | 33.33 | 1,098 | +0.24(+0.72%) |
Oct 25, 2022 | 32.93 | 33.10 | 32.92 | 33.09 | 2,612 | +0.57(+1.74%) |
Oct 24, 2022 | 32.45 | 32.54 | 32.45 | 32.52 | 9,012 | +0.03(+0.08%) |
Oct 21, 2022 | 32.12 | 32.53 | 32.12 | 32.50 | 159,813 | +0.34(+1.07%) |
Oct 20, 2022 | 32.32 | 32.41 | 32.13 | 32.16 | 1,114 | -0.36(-1.09%) |
Oct 19, 2022 | 32.54 | 32.57 | 32.51 | 32.51 | 4,056 | -0.39(-1.18%) |
Oct 18, 2022 | 32.78 | 32.90 | 32.65 | 32.90 | 4,575 | +0.31(+0.95%) |
Oct 17, 2022 | 32.73 | 32.73 | 32.59 | 32.59 | 3,281 | +0.10(+0.32%) |
Oct 14, 2022 | 32.90 | 32.90 | 32.47 | 32.49 | 745 | -0.25(-0.76%) |
Oct 13, 2022 | 32.49 | 32.80 | 32.49 | 32.73 | 5,294 | -0.07(-0.22%) |
Oct 12, 2022 | 32.75 | 32.84 | 32.72 | 32.81 | 11,779 | +0.04(+0.13%) |
Oct 11, 2022 | 32.69 | 32.92 | 32.69 | 32.76 | 6,470 | -0.15(-0.44%) |
Oct 10, 2022 | 33.13 | 33.13 | 32.81 | 32.91 | 3,138 | -0.09(-0.28%) |
Oct 07, 2022 | 33.11 | 33.15 | 33.00 | 33.00 | 8,945 | -0.37(-1.11%) |
Oct 06, 2022 | 33.68 | 33.68 | 33.37 | 33.37 | 5,526 | -0.11(-0.33%) |
Oct 05, 2022 | 33.36 | 33.59 | 33.36 | 33.48 | 6,900 | -0.37(-1.09%) |
Oct 04, 2022 | 33.84 | 33.88 | 33.74 | 33.85 | 6,948 | +0.57(+1.71%) |
Oct 03, 2022 | 33.13 | 33.50 | 33.11 | 33.28 | 12,511 | +0.37(+1.12%) |
Sep 30, 2022 | 33.05 | 33.08 | 32.90 | 32.91 | 16,813 | +0.01(+0.03%) |
Sep 29, 2022 | 33.05 | 33.05 | 32.71 | 32.90 | 4,785 | -0.42(-1.27%) |
Sep 28, 2022 | 33.12 | 33.33 | 33.12 | 33.33 | 1,338 | +0.72(+2.21%) |
Sep 27, 2022 | 33.10 | 33.10 | 32.61 | 32.61 | 1,367 | -0.46(-1.39%) |
Sep 26, 2022 | 33.31 | 33.33 | 32.97 | 33.06 | 61,611 | -0.75(-2.20%) |
Sep 23, 2022 | 33.79 | 33.82 | 33.68 | 33.81 | 853 | -0.47(-1.36%) |
Sep 22, 2022 | 34.24 | 34.27 | 34.18 | 34.27 | 837 | -0.23(-0.66%) |
Sep 21, 2022 | 34.61 | 34.67 | 34.48 | 34.50 | 6,632 | -0.01(-0.03%) |
Sep 20, 2022 | 34.45 | 34.54 | 34.45 | 34.51 | 5,310 | -0.18(-0.53%) |
Sep 19, 2022 | 34.63 | 34.70 | 34.63 | 34.70 | 847 | +0.02(+0.05%) |
Sep 16, 2022 | 34.67 | 34.70 | 34.67 | 34.68 | 1,883 | -0.19(-0.56%) |
Sep 15, 2022 | 34.83 | 34.94 | 34.80 | 34.87 | 3,907 | -0.02(-0.05%) |
Sep 14, 2022 | 34.93 | 35.00 | 34.89 | 34.89 | 990 | -0.06(-0.16%) |
Sep 13, 2022 | 34.94 | 34.95 | 34.94 | 34.95 | 3,808 | -0.53(-1.49%) |
Sep 12, 2022 | 35.66 | 35.66 | 35.47 | 35.47 | 2,177 | -0.01(-0.02%) |
Sep 09, 2022 | 35.48 | 35.52 | 35.41 | 35.48 | 56,338 | +0.22(+0.63%) |
Sep 08, 2022 | 35.16 | 35.26 | 35.08 | 35.26 | 1,410 | +0.03(+0.09%) |
Sep 07, 2022 | 34.84 | 35.23 | 34.84 | 35.23 | 1,789 | +0.49(+1.41%) |
Sep 06, 2022 | 34.89 | 34.90 | 34.74 | 34.74 | 2,692 | -0.30(-0.86%) |
Sep 02, 2022 | 35.06 | 35.33 | 34.90 | 35.04 | 3,894 | +0.12(+0.35%) |