Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.27 | 33.20 | 32.27 | 33.18 | 3,316 | +0.70(+2.14%) |
Nov 29, 2022 | 32.44 | 32.54 | 32.44 | 32.49 | 2,578 | +0.03(+0.08%) |
Nov 28, 2022 | 32.95 | 32.95 | 32.46 | 32.46 | 2,217 | -0.65(-1.97%) |
Nov 25, 2022 | 33.11 | 33.11 | 33.11 | 33.11 | 102 | +0.15(+0.45%) |
Nov 23, 2022 | 32.96 | 33.00 | 32.96 | 32.96 | 3,819 | -0.02(-0.05%) |
Nov 22, 2022 | 32.72 | 33.03 | 32.72 | 32.98 | 2,568 | +0.38(+1.18%) |
Nov 21, 2022 | 32.54 | 32.60 | 32.44 | 32.60 | 910 | -0.01(-0.02%) |
Nov 18, 2022 | 32.76 | 32.84 | 32.51 | 32.60 | 3,753 | +0.18(+0.55%) |
Nov 17, 2022 | 32.24 | 32.42 | 32.24 | 32.42 | 785 | -0.18(-0.55%) |
Nov 16, 2022 | 32.68 | 32.77 | 32.60 | 32.60 | 125,823 | -0.53(-1.61%) |
Nov 15, 2022 | 33.92 | 33.92 | 32.99 | 33.13 | 250,703 | +0.43(+1.32%) |
Nov 14, 2022 | 32.87 | 33.10 | 32.70 | 32.70 | 166,406 | -0.29(-0.89%) |
Nov 11, 2022 | 33.06 | 33.33 | 33.00 | 33.00 | 4,457 | +0.09(+0.28%) |
Nov 10, 2022 | 31.73 | 32.91 | 31.73 | 32.91 | 10,916 | +1.59(+5.09%) |
Nov 09, 2022 | 31.37 | 31.37 | 31.31 | 31.31 | 166 | -0.62(-1.93%) |
Nov 08, 2022 | 32.14 | 32.27 | 31.72 | 31.93 | 28,048 | -0.05(-0.15%) |
Nov 07, 2022 | 31.68 | 32.04 | 31.68 | 31.98 | 5,651 | +0.32(+1.02%) |
Nov 04, 2022 | 31.48 | 31.67 | 31.18 | 31.65 | 13,524 | +0.42(+1.34%) |
Nov 03, 2022 | 30.98 | 31.33 | 30.98 | 31.24 | 3,242 | -0.16(-0.50%) |
Nov 02, 2022 | 32.12 | 32.43 | 31.36 | 31.39 | 551,695 | -0.82(-2.53%) |
Nov 01, 2022 | 32.23 | 32.23 | 32.14 | 32.21 | 7,805 | +0.21(+0.66%) |
Oct 31, 2022 | 31.84 | 32.13 | 31.84 | 32.00 | 8,632 | +0.03(+0.09%) |
Oct 28, 2022 | 31.94 | 32.08 | 31.94 | 31.97 | 2,815 | +0.86(+2.77%) |
Oct 27, 2022 | 31.35 | 31.63 | 31.11 | 31.11 | 21,903 | -0.01(-0.03%) |
Oct 26, 2022 | 31.10 | 31.64 | 31.10 | 31.12 | 1,509 | +0.06(+0.19%) |
Oct 25, 2022 | 31.06 | 31.12 | 30.99 | 31.06 | 26,089 | +0.61(+2.00%) |
Oct 24, 2022 | 30.47 | 30.47 | 30.45 | 30.45 | 197 | +0.23(+0.75%) |
Oct 21, 2022 | 29.65 | 30.33 | 29.65 | 30.22 | 10,538 | +0.67(+2.26%) |
Oct 20, 2022 | 29.56 | 29.56 | 29.56 | 29.56 | 141 | -0.41(-1.37%) |
Oct 19, 2022 | 30.27 | 30.27 | 29.88 | 29.97 | 861 | -0.33(-1.08%) |
Oct 18, 2022 | 30.37 | 30.37 | 30.26 | 30.30 | 444 | +0.41(+1.36%) |
Oct 17, 2022 | 29.67 | 29.97 | 29.67 | 29.89 | 3,823 | +0.69(+2.36%) |
Oct 14, 2022 | 29.87 | 29.87 | 29.20 | 29.20 | 4,029 | -0.59(-1.98%) |
Oct 13, 2022 | 28.51 | 29.99 | 28.45 | 29.79 | 194,691 | +0.83(+2.88%) |
Oct 12, 2022 | 28.91 | 29.05 | 28.90 | 28.96 | 3,268 | -0.04(-0.14%) |
Oct 11, 2022 | 29.04 | 29.27 | 29.00 | 29.00 | 215,991 | -0.08(-0.27%) |
Oct 10, 2022 | 29.14 | 29.26 | 29.01 | 29.08 | 3,481 | +0.01(+0.03%) |
Oct 07, 2022 | 29.40 | 29.40 | 28.93 | 29.07 | 9,376 | -0.72(-2.40%) |
Oct 06, 2022 | 29.81 | 29.88 | 29.71 | 29.78 | 7,981 | -0.17(-0.58%) |
Oct 05, 2022 | 29.85 | 29.96 | 29.78 | 29.96 | 5,184 | -0.18(-0.59%) |
Oct 04, 2022 | 29.99 | 30.13 | 29.99 | 30.13 | 848 | +1.12(+3.85%) |
Oct 03, 2022 | 28.56 | 29.13 | 28.56 | 29.02 | 3,450 | +0.70(+2.46%) |
Sep 30, 2022 | 28.86 | 28.86 | 28.32 | 28.32 | 677 | -0.12(-0.41%) |
Sep 29, 2022 | 28.72 | 28.72 | 28.33 | 28.44 | 8,136 | -0.57(-1.96%) |
Sep 28, 2022 | 28.30 | 29.05 | 28.61 | 29.01 | 1,324 | +0.80(+2.85%) |
Sep 27, 2022 | 28.37 | 28.50 | 28.14 | 28.20 | 4,175 | -0.09(-0.33%) |
Sep 26, 2022 | 28.54 | 28.92 | 28.24 | 28.30 | 4,287 | -0.32(-1.13%) |
Sep 23, 2022 | 29.08 | 29.08 | 28.26 | 28.62 | 6,217 | -0.72(-2.45%) |
Sep 22, 2022 | 29.89 | 29.89 | 29.23 | 29.34 | 6,863 | -0.40(-1.35%) |
Sep 21, 2022 | 30.27 | 30.51 | 29.74 | 29.74 | 12,840 | -0.45(-1.49%) |
Sep 20, 2022 | 30.33 | 30.33 | 30.06 | 30.19 | 4,213 | -0.37(-1.22%) |
Sep 19, 2022 | 30.12 | 30.60 | 30.12 | 30.57 | 2,855 | +0.30(+1.00%) |
Sep 16, 2022 | 30.14 | 30.27 | 29.93 | 30.26 | 7,658 | -0.26(-0.86%) |
Sep 15, 2022 | 30.62 | 30.64 | 30.52 | 30.52 | 875 | -0.12(-0.40%) |
Sep 14, 2022 | 30.67 | 30.67 | 30.51 | 30.65 | 3,983 | -0.03(-0.09%) |
Sep 13, 2022 | 31.13 | 31.13 | 30.58 | 30.68 | 1,182 | -1.09(-3.44%) |
Sep 12, 2022 | 31.60 | 31.77 | 31.60 | 31.77 | 113,576 | +0.37(+1.17%) |
Sep 09, 2022 | 31.31 | 31.44 | 31.27 | 31.40 | 1,636 | +0.50(+1.61%) |
Sep 08, 2022 | 30.55 | 30.95 | 30.53 | 30.90 | 11,447 | +0.16(+0.53%) |
Sep 07, 2022 | 30.41 | 30.74 | 30.41 | 30.74 | 143 | +0.53(+1.75%) |
Sep 06, 2022 | 30.17 | 30.24 | 30.16 | 30.21 | 447 | -0.31(-1.01%) |
Sep 02, 2022 | 30.98 | 31.03 | 30.42 | 30.52 | 3,834 | -0.24(-0.78%) |