Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.08 | 34.73 | 33.93 | 34.73 | 7,665 | +0.88(+2.60%) |
Nov 29, 2022 | 33.79 | 33.99 | 33.72 | 33.85 | 5,923 | +0.38(+1.13%) |
Nov 28, 2022 | 33.79 | 33.95 | 33.44 | 33.47 | 7,681 | -0.56(-1.65%) |
Nov 25, 2022 | 33.94 | 34.06 | 33.94 | 34.03 | 1,864 | +0.07(+0.20%) |
Nov 23, 2022 | 33.78 | 34.01 | 33.69 | 33.97 | 11,670 | +0.29(+0.86%) |
Nov 22, 2022 | 33.42 | 33.68 | 33.42 | 33.68 | 68,435 | +0.44(+1.31%) |
Nov 21, 2022 | 33.29 | 33.39 | 33.16 | 33.24 | 8,441 | -0.43(-1.27%) |
Nov 18, 2022 | 33.54 | 33.67 | 33.46 | 33.67 | 5,262 | +0.09(+0.26%) |
Nov 17, 2022 | 33.10 | 33.58 | 33.10 | 33.58 | 9,487 | +0.09(+0.26%) |
Nov 16, 2022 | 33.74 | 33.74 | 33.47 | 33.49 | 9,535 | -0.31(-0.92%) |
Nov 15, 2022 | 34.11 | 34.11 | 33.64 | 33.80 | 14,291 | +0.37(+1.10%) |
Nov 14, 2022 | 33.56 | 33.68 | 33.35 | 33.43 | 50,952 | -0.16(-0.49%) |
Nov 11, 2022 | 33.22 | 33.63 | 33.19 | 33.60 | 13,103 | +0.76(+2.33%) |
Nov 10, 2022 | 32.32 | 32.84 | 32.32 | 32.83 | 11,249 | +1.55(+4.95%) |
Nov 09, 2022 | 31.53 | 31.58 | 31.24 | 31.29 | 6,770 | -0.45(-1.40%) |
Nov 08, 2022 | 31.64 | 31.98 | 31.62 | 31.73 | 20,878 | +0.20(+0.64%) |
Nov 07, 2022 | 31.42 | 31.63 | 31.33 | 31.53 | 9,360 | +0.41(+1.31%) |
Nov 04, 2022 | 31.10 | 31.29 | 30.73 | 31.12 | 14,173 | +0.87(+2.88%) |
Nov 03, 2022 | 30.18 | 30.44 | 30.08 | 30.25 | 8,769 | -0.32(-1.05%) |
Nov 02, 2022 | 31.11 | 30.57 | 30.57 | 7,527 | -0.45(-1.47%) | |
Nov 01, 2022 | 31.49 | 31.49 | 31.02 | 31.02 | 5,043 | +0.20(+0.66%) |
Oct 31, 2022 | 30.95 | 31.04 | 30.81 | 30.82 | 9,897 | -0.31(-1.00%) |
Oct 28, 2022 | 30.88 | 31.25 | 30.80 | 31.13 | 29,399 | +0.20(+0.66%) |
Oct 27, 2022 | 31.12 | 31.33 | 30.89 | 30.93 | 13,308 | -0.14(-0.44%) |
Oct 26, 2022 | 30.96 | 31.40 | 30.96 | 31.06 | 6,815 | +0.08(+0.25%) |
Oct 25, 2022 | 30.60 | 31.01 | 30.60 | 30.98 | 10,315 | +0.57(+1.88%) |
Oct 24, 2022 | 30.33 | 30.57 | 30.18 | 30.41 | 10,380 | -0.16(-0.54%) |
Oct 21, 2022 | 29.92 | 30.58 | 29.92 | 30.58 | 23,923 | +0.52(+1.74%) |
Oct 20, 2022 | 30.06 | 30.46 | 29.94 | 30.06 | 7,839 | +0.10(+0.32%) |
Oct 19, 2022 | 30.08 | 30.22 | 29.92 | 29.96 | 3,921 | -0.34(-1.12%) |
Oct 18, 2022 | 30.69 | 30.69 | 30.18 | 30.30 | 8,024 | +0.23(+0.77%) |
Oct 17, 2022 | 29.98 | 30.21 | 29.98 | 30.07 | 8,785 | +0.74(+2.51%) |
Oct 14, 2022 | 29.99 | 29.99 | 29.29 | 29.33 | 6,733 | -0.43(-1.43%) |
Oct 13, 2022 | 28.59 | 29.95 | 28.59 | 29.76 | 5,309 | +0.54(+1.86%) |
Oct 12, 2022 | 29.19 | 29.31 | 29.18 | 29.21 | 7,094 | +0.05(+0.17%) |
Oct 11, 2022 | 29.41 | 29.59 | 29.14 | 29.17 | 19,521 | -0.50(-1.70%) |
Oct 10, 2022 | 29.71 | 29.73 | 29.41 | 29.67 | 2,761 | -0.06(-0.20%) |
Oct 07, 2022 | 30.20 | 30.23 | 29.73 | 29.73 | 11,541 | -0.89(-2.91%) |
Oct 06, 2022 | 30.76 | 30.91 | 30.59 | 30.62 | 17,084 | -0.35(-1.13%) |
Oct 05, 2022 | 30.90 | 31.19 | 30.58 | 30.97 | 32,820 | -0.18(-0.59%) |
Oct 04, 2022 | 30.61 | 31.20 | 30.61 | 31.15 | 51,889 | +1.27(+4.24%) |
Oct 03, 2022 | 29.47 | 30.12 | 29.39 | 29.88 | 159,695 | +0.56(+1.91%) |
Sep 30, 2022 | 29.42 | 29.76 | 29.21 | 29.32 | 71,355 | -0.02(-0.07%) |
Sep 29, 2022 | 29.48 | 29.48 | 29.19 | 29.34 | 6,364 | -0.62(-2.07%) |
Sep 28, 2022 | 29.43 | 30.11 | 29.43 | 29.96 | 10,811 | +0.49(+1.68%) |
Sep 27, 2022 | 29.86 | 29.96 | 29.30 | 29.47 | 13,977 | -0.33(-1.10%) |
Sep 26, 2022 | 29.86 | 30.12 | 29.56 | 29.79 | 9,928 | -0.24(-0.81%) |
Sep 23, 2022 | 30.35 | 30.35 | 29.82 | 30.04 | 18,867 | -0.75(-2.43%) |
Sep 22, 2022 | 31.07 | 31.16 | 30.79 | 30.79 | 10,857 | -0.41(-1.32%) |
Sep 21, 2022 | 31.65 | 31.70 | 31.20 | 31.20 | 8,055 | -0.46(-1.46%) |
Sep 20, 2022 | 31.78 | 31.82 | 31.46 | 31.66 | 21,714 | -0.41(-1.29%) |
Sep 19, 2022 | 31.89 | 32.10 | 31.80 | 32.07 | 2,291 | +0.14(+0.45%) |
Sep 16, 2022 | 31.77 | 32.00 | 31.73 | 31.93 | 5,721 | -0.24(-0.75%) |
Sep 15, 2022 | 32.17 | 32.51 | 32.10 | 32.17 | 7,160 | -0.19(-0.59%) |
Sep 14, 2022 | 32.42 | 32.51 | 32.28 | 32.36 | 5,130 | +0.06(+0.18%) |
Sep 13, 2022 | 32.91 | 32.91 | 32.30 | 32.30 | 8,848 | -1.22(-3.64%) |
Sep 12, 2022 | 33.44 | 33.63 | 33.44 | 33.52 | 9,818 | +0.49(+1.48%) |
Sep 09, 2022 | 32.88 | 33.13 | 32.86 | 33.03 | 5,683 | +0.61(+1.87%) |
Sep 08, 2022 | 32.07 | 32.49 | 32.05 | 32.43 | 5,673 | +0.06(+0.18%) |
Sep 07, 2022 | 31.78 | 32.37 | 31.78 | 32.37 | 6,293 | +0.57(+1.78%) |
Sep 06, 2022 | 32.07 | 32.12 | 31.72 | 31.80 | 5,863 | -0.22(-0.69%) |
Sep 02, 2022 | 32.49 | 32.53 | 31.99 | 32.02 | 2,587 | -0.28(-0.86%) |