Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.55 | 35.69 | 32.89 | 35.63 | 411,559 | +2.33(+7.00%) |
Nov 29, 2022 | 32.86 | 33.65 | 32.84 | 33.30 | 130,074 | +0.43(+1.31%) |
Nov 28, 2022 | 33.33 | 34.05 | 32.53 | 32.87 | 156,023 | -1.14(-3.35%) |
Nov 25, 2022 | 34.31 | 34.60 | 34.01 | 34.01 | 77,402 | -0.49(-1.42%) |
Nov 23, 2022 | 33.81 | 34.59 | 33.68 | 34.50 | 142,931 | +0.67(+1.98%) |
Nov 22, 2022 | 33.69 | 33.88 | 33.07 | 33.83 | 138,309 | +0.46(+1.38%) |
Nov 21, 2022 | 33.44 | 33.80 | 33.18 | 33.37 | 139,714 | -0.49(-1.45%) |
Nov 18, 2022 | 34.69 | 34.69 | 33.45 | 33.86 | 158,573 | +0.15(+0.44%) |
Nov 17, 2022 | 32.27 | 33.74 | 32.27 | 33.71 | 232,896 | +0.59(+1.78%) |
Nov 16, 2022 | 34.08 | 34.41 | 32.87 | 33.12 | 347,399 | -1.81(-5.18%) |
Nov 15, 2022 | 35.88 | 36.00 | 34.86 | 34.93 | 342,308 | +0.39(+1.13%) |
Nov 14, 2022 | 34.40 | 35.26 | 34.08 | 34.54 | 239,520 | -0.23(-0.66%) |
Nov 11, 2022 | 34.65 | 35.42 | 34.04 | 34.77 | 417,878 | +0.37(+1.08%) |
Nov 10, 2022 | 34.00 | 34.92 | 33.72 | 34.40 | 498,806 | +2.57(+8.07%) |
Nov 09, 2022 | 32.14 | 32.76 | 30.80 | 31.83 | 173,480 | -1.06(-3.22%) |
Nov 08, 2022 | 33.25 | 33.63 | 32.39 | 32.89 | 216,241 | +0.16(+0.49%) |
Nov 07, 2022 | 31.76 | 32.96 | 31.38 | 32.73 | 278,869 | +1.17(+3.71%) |
Nov 04, 2022 | 30.38 | 31.64 | 30.00 | 31.56 | 230,851 | +2.12(+7.20%) |
Nov 03, 2022 | 29.75 | 30.05 | 29.07 | 29.44 | 210,724 | -1.02(-3.35%) |
Nov 02, 2022 | 32.23 | 30.39 | 30.46 | 270,722 | -1.77(-5.49%) | |
Nov 01, 2022 | 32.22 | 32.38 | 31.31 | 32.23 | 359,938 | +1.12(+3.60%) |
Oct 31, 2022 | 31.78 | 31.89 | 30.49 | 31.11 | 334,060 | -1.14(-3.53%) |
Oct 28, 2022 | 30.77 | 32.37 | 30.60 | 32.25 | 489,383 | +1.65(+5.39%) |
Oct 27, 2022 | 29.99 | 32.22 | 29.75 | 30.60 | 632,191 | +1.65(+5.70%) |
Oct 26, 2022 | 27.98 | 29.78 | 27.78 | 28.95 | 217,930 | +0.61(+2.15%) |
Oct 25, 2022 | 27.89 | 28.76 | 27.89 | 28.34 | 215,921 | +0.67(+2.42%) |
Oct 24, 2022 | 27.98 | 27.98 | 27.16 | 27.67 | 291,504 | -0.06(-0.22%) |
Oct 21, 2022 | 26.17 | 27.85 | 26.09 | 27.73 | 294,969 | +1.79(+6.90%) |
Oct 20, 2022 | 25.64 | 26.50 | 25.29 | 25.94 | 246,712 | +0.64(+2.53%) |
Oct 19, 2022 | 25.23 | 25.44 | 24.73 | 25.30 | 256,052 | -0.13(-0.51%) |
Oct 18, 2022 | 26.38 | 26.77 | 24.94 | 25.43 | 281,186 | -0.26(-1.01%) |
Oct 17, 2022 | 25.60 | 26.14 | 25.31 | 25.69 | 270,806 | +0.84(+3.38%) |
Oct 14, 2022 | 26.45 | 26.45 | 24.73 | 24.85 | 262,174 | -1.36(-5.19%) |
Oct 13, 2022 | 23.64 | 26.34 | 23.32 | 26.21 | 335,942 | +1.35(+5.43%) |
Oct 12, 2022 | 25.72 | 25.72 | 24.76 | 24.86 | 287,812 | -0.97(-3.76%) |
Oct 11, 2022 | 26.64 | 26.77 | 25.35 | 25.83 | 353,658 | -1.26(-4.65%) |
Oct 10, 2022 | 27.79 | 27.79 | 26.36 | 27.09 | 240,803 | -0.70(-2.52%) |
Oct 07, 2022 | 28.47 | 28.75 | 27.25 | 27.79 | 344,349 | -1.49(-5.09%) |
Oct 06, 2022 | 29.12 | 29.89 | 29.07 | 29.28 | 165,715 | +0.05(+0.17%) |
Oct 05, 2022 | 28.32 | 29.50 | 28.05 | 29.23 | 192,653 | +0.46(+1.60%) |
Oct 04, 2022 | 28.42 | 28.87 | 28.16 | 28.77 | 248,316 | +1.43(+5.23%) |
Oct 03, 2022 | 26.31 | 27.77 | 26.04 | 27.34 | 218,023 | +1.59(+6.17%) |
Sep 30, 2022 | 25.69 | 26.88 | 25.19 | 25.75 | 352,271 | -0.83(-3.12%) |
Sep 29, 2022 | 26.50 | 26.61 | 25.78 | 26.58 | 162,565 | -0.48(-1.77%) |
Sep 28, 2022 | 25.66 | 27.19 | 25.66 | 27.06 | 272,428 | +1.26(+4.88%) |
Sep 27, 2022 | 25.81 | 26.12 | 25.38 | 25.80 | 253,921 | +0.36(+1.42%) |
Sep 26, 2022 | 26.19 | 26.54 | 25.40 | 25.44 | 195,361 | -0.79(-3.01%) |
Sep 23, 2022 | 25.90 | 26.31 | 25.61 | 26.23 | 311,420 | +0.00(+0.00%) |
Sep 22, 2022 | 26.64 | 26.69 | 26.02 | 26.23 | 297,908 | -0.68(-2.53%) |
Sep 21, 2022 | 27.36 | 28.07 | 26.84 | 26.91 | 228,230 | -0.24(-0.88%) |
Sep 20, 2022 | 26.94 | 27.38 | 26.67 | 27.15 | 295,418 | -0.25(-0.91%) |
Sep 19, 2022 | 27.06 | 27.78 | 27.06 | 27.40 | 209,758 | -0.16(-0.58%) |
Sep 16, 2022 | 27.14 | 27.62 | 26.78 | 27.56 | 368,525 | +0.10(+0.36%) |
Sep 15, 2022 | 27.59 | 28.21 | 27.26 | 27.46 | 230,714 | -0.45(-1.61%) |
Sep 14, 2022 | 28.09 | 28.09 | 27.53 | 27.91 | 275,778 | +0.02(+0.07%) |
Sep 13, 2022 | 28.22 | 28.63 | 27.71 | 27.89 | 246,825 | -1.53(-5.20%) |
Sep 12, 2022 | 29.98 | 30.18 | 29.05 | 29.42 | 275,469 | -0.33(-1.11%) |
Sep 09, 2022 | 29.39 | 30.13 | 29.02 | 29.75 | 252,761 | +0.96(+3.33%) |
Sep 08, 2022 | 27.52 | 28.79 | 27.15 | 28.79 | 285,679 | +0.79(+2.82%) |
Sep 07, 2022 | 27.54 | 28.10 | 27.10 | 28.00 | 433,504 | +0.31(+1.12%) |
Sep 06, 2022 | 28.56 | 28.88 | 27.64 | 27.69 | 305,869 | -0.55(-1.95%) |
Sep 02, 2022 | 28.81 | 29.25 | 27.76 | 28.24 | 358,098 | -0.14(-0.49%) |