Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.02 | 35.62 | 34.37 | 35.48 | 563,269 | +0.23(+0.67%) |
Nov 29, 2022 | 34.42 | 35.38 | 34.36 | 35.24 | 387,690 | +0.89(+2.60%) |
Nov 28, 2022 | 34.97 | 35.52 | 34.31 | 34.35 | 277,609 | -0.55(-1.58%) |
Nov 25, 2022 | 35.21 | 35.24 | 34.86 | 34.90 | 191,289 | -0.21(-0.59%) |
Nov 23, 2022 | 35.12 | 35.34 | 34.71 | 35.11 | 200,167 | -0.15(-0.44%) |
Nov 22, 2022 | 35.38 | 35.53 | 35.06 | 35.26 | 169,610 | -0.12(-0.33%) |
Nov 21, 2022 | 34.99 | 35.50 | 34.85 | 35.38 | 242,073 | +0.38(+1.08%) |
Nov 18, 2022 | 34.96 | 35.25 | 34.67 | 35.00 | 329,387 | +0.49(+1.41%) |
Nov 17, 2022 | 34.49 | 34.54 | 34.15 | 34.51 | 174,293 | -0.03(-0.08%) |
Nov 16, 2022 | 35.41 | 35.64 | 34.49 | 34.54 | 242,212 | -1.01(-2.83%) |
Nov 15, 2022 | 35.73 | 35.94 | 35.24 | 35.55 | 219,648 | -0.14(-0.40%) |
Nov 14, 2022 | 36.09 | 36.09 | 35.29 | 35.69 | 281,980 | -0.60(-1.66%) |
Nov 11, 2022 | 35.58 | 36.41 | 35.25 | 36.29 | 367,204 | +0.67(+1.89%) |
Nov 10, 2022 | 35.26 | 35.68 | 34.85 | 35.62 | 475,669 | +1.14(+3.31%) |
Nov 09, 2022 | 34.44 | 35.05 | 34.36 | 34.48 | 223,755 | +0.05(+0.16%) |
Nov 08, 2022 | 34.65 | 34.81 | 34.05 | 34.42 | 265,677 | -0.52(-1.49%) |
Nov 07, 2022 | 35.07 | 35.32 | 34.31 | 34.94 | 266,912 | -0.04(-0.10%) |
Nov 04, 2022 | 34.40 | 35.55 | 34.38 | 34.98 | 287,533 | +0.75(+2.18%) |
Nov 03, 2022 | 34.22 | 34.58 | 33.35 | 34.23 | 215,863 | -0.15(-0.44%) |
Nov 02, 2022 | 34.32 | 34.97 | 34.21 | 34.39 | 308,659 | +0.04(+0.10%) |
Nov 01, 2022 | 34.91 | 35.17 | 34.16 | 34.35 | 333,960 | -0.40(-1.14%) |
Oct 31, 2022 | 35.04 | 35.38 | 34.58 | 34.75 | 351,316 | -0.46(-1.30%) |
Oct 28, 2022 | 34.94 | 35.28 | 33.96 | 35.20 | 356,970 | -0.13(-0.36%) |
Oct 27, 2022 | 35.57 | 35.94 | 35.15 | 35.33 | 174,679 | +0.12(+0.33%) |
Oct 26, 2022 | 35.11 | 35.45 | 34.74 | 35.21 | 163,962 | +0.39(+1.11%) |
Oct 25, 2022 | 34.33 | 35.39 | 34.33 | 34.83 | 203,423 | +0.49(+1.44%) |
Oct 24, 2022 | 34.46 | 34.73 | 34.05 | 34.33 | 173,828 | +0.13(+0.39%) |
Oct 21, 2022 | 33.92 | 34.55 | 33.46 | 34.20 | 265,309 | +0.22(+0.66%) |
Oct 20, 2022 | 34.14 | 34.31 | 33.85 | 33.97 | 142,606 | -0.06(-0.18%) |
Oct 19, 2022 | 33.88 | 34.29 | 33.74 | 34.04 | 170,352 | -0.03(-0.08%) |
Oct 18, 2022 | 34.07 | 34.50 | 33.81 | 34.06 | 184,529 | +0.30(+0.90%) |
Oct 17, 2022 | 33.27 | 34.13 | 33.23 | 33.76 | 190,358 | +0.91(+2.78%) |
Oct 14, 2022 | 33.52 | 33.60 | 32.67 | 32.85 | 186,499 | -0.30(-0.89%) |
Oct 13, 2022 | 32.39 | 33.26 | 32.06 | 33.14 | 221,738 | +0.38(+1.17%) |
Oct 12, 2022 | 32.27 | 32.93 | 32.07 | 32.76 | 282,740 | +0.32(+0.99%) |
Oct 11, 2022 | 32.35 | 32.58 | 31.90 | 32.44 | 288,759 | -0.02(-0.05%) |
Oct 10, 2022 | 32.62 | 32.90 | 32.41 | 32.45 | 218,104 | +0.05(+0.17%) |
Oct 07, 2022 | 32.60 | 33.00 | 32.11 | 32.40 | 236,498 | -0.20(-0.60%) |
Oct 06, 2022 | 33.29 | 33.39 | 32.46 | 32.60 | 180,518 | -1.00(-2.98%) |
Oct 05, 2022 | 33.64 | 33.83 | 32.86 | 33.60 | 260,262 | -0.36(-1.05%) |
Oct 04, 2022 | 33.79 | 34.48 | 33.68 | 33.96 | 277,681 | +0.54(+1.61%) |
Oct 03, 2022 | 33.53 | 33.92 | 33.03 | 33.42 | 335,066 | -0.06(-0.19%) |
Sep 30, 2022 | 32.75 | 33.66 | 32.75 | 33.48 | 432,930 | +0.85(+2.60%) |
Sep 29, 2022 | 32.97 | 33.05 | 31.76 | 32.63 | 336,081 | -0.61(-1.83%) |
Sep 28, 2022 | 32.30 | 33.46 | 32.30 | 33.24 | 269,571 | +0.79(+2.42%) |
Sep 27, 2022 | 32.95 | 33.17 | 32.31 | 32.45 | 278,171 | -0.42(-1.28%) |
Sep 26, 2022 | 34.31 | 34.31 | 32.33 | 32.87 | 398,767 | -1.56(-4.52%) |
Sep 23, 2022 | 34.90 | 35.19 | 34.13 | 34.43 | 277,982 | -0.90(-2.56%) |
Sep 22, 2022 | 35.90 | 35.90 | 34.84 | 35.33 | 300,786 | -0.54(-1.50%) |
Sep 21, 2022 | 36.86 | 37.11 | 35.83 | 35.87 | 469,923 | -0.77(-2.10%) |
Sep 20, 2022 | 37.12 | 37.15 | 36.35 | 36.64 | 461,222 | -0.88(-2.35%) |
Sep 19, 2022 | 37.13 | 37.55 | 36.89 | 37.52 | 250,340 | +0.00(+0.00%) |
Sep 16, 2022 | 37.69 | 37.88 | 36.88 | 37.52 | 794,764 | -0.29(-0.78%) |
Sep 15, 2022 | 38.28 | 38.72 | 37.72 | 37.81 | 214,782 | -0.54(-1.42%) |
Sep 14, 2022 | 39.47 | 39.54 | 37.96 | 38.36 | 359,591 | -1.14(-2.88%) |
Sep 13, 2022 | 39.67 | 39.86 | 39.28 | 39.49 | 222,976 | -0.43(-1.07%) |
Sep 12, 2022 | 39.69 | 40.12 | 39.48 | 39.92 | 180,123 | +0.50(+1.26%) |
Sep 09, 2022 | 39.19 | 39.65 | 39.04 | 39.42 | 166,655 | +0.31(+0.80%) |
Sep 08, 2022 | 39.20 | 39.58 | 39.08 | 39.11 | 151,239 | -0.37(-0.95%) |
Sep 07, 2022 | 38.89 | 39.59 | 38.89 | 39.49 | 206,621 | +0.60(+1.53%) |
Sep 06, 2022 | 39.15 | 39.23 | 38.56 | 38.89 | 224,440 | -0.06(-0.16%) |
Sep 02, 2022 | 39.78 | 39.98 | 38.86 | 38.95 | 230,601 | -0.51(-1.29%) |