Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.58 | 37.23 | 34.56 | 37.09 | 807,310 | +2.83(+8.26%) |
Nov 29, 2022 | 33.31 | 34.27 | 32.91 | 34.26 | 355,647 | +1.14(+3.44%) |
Nov 28, 2022 | 33.33 | 33.85 | 32.77 | 33.12 | 405,740 | -0.52(-1.55%) |
Nov 25, 2022 | 34.17 | 34.58 | 33.51 | 33.64 | 83,493 | -0.75(-2.18%) |
Nov 23, 2022 | 34.70 | 35.01 | 33.63 | 34.39 | 252,928 | -0.17(-0.49%) |
Nov 22, 2022 | 33.97 | 34.63 | 33.15 | 34.56 | 264,518 | +0.86(+2.55%) |
Nov 21, 2022 | 34.70 | 35.22 | 33.58 | 33.70 | 277,304 | -0.98(-2.83%) |
Nov 18, 2022 | 35.09 | 35.40 | 34.24 | 34.68 | 322,619 | +0.40(+1.17%) |
Nov 17, 2022 | 34.04 | 34.35 | 33.21 | 34.28 | 338,297 | -0.16(-0.46%) |
Nov 16, 2022 | 36.46 | 36.80 | 34.13 | 34.44 | 392,943 | -2.25(-6.13%) |
Nov 15, 2022 | 37.40 | 37.67 | 36.05 | 36.69 | 435,815 | +0.19(+0.52%) |
Nov 14, 2022 | 36.69 | 37.81 | 35.65 | 36.50 | 562,247 | -1.20(-3.18%) |
Nov 11, 2022 | 37.54 | 41.10 | 37.47 | 37.70 | 793,156 | -0.10(-0.26%) |
Nov 10, 2022 | 34.11 | 38.58 | 33.33 | 37.80 | 1,200,118 | +5.21(+15.99%) |
Nov 09, 2022 | 34.42 | 34.62 | 32.57 | 32.59 | 454,247 | -1.96(-5.67%) |
Nov 08, 2022 | 35.17 | 35.49 | 33.91 | 34.55 | 436,681 | -0.30(-0.86%) |
Nov 07, 2022 | 33.67 | 35.20 | 33.39 | 34.85 | 453,609 | +1.36(+4.06%) |
Nov 04, 2022 | 34.29 | 34.29 | 32.23 | 33.49 | 429,582 | -0.13(-0.39%) |
Nov 03, 2022 | 34.09 | 34.78 | 33.42 | 33.62 | 256,961 | -0.96(-2.78%) |
Nov 02, 2022 | 35.34 | 34.55 | 34.58 | 376,722 | -0.77(-2.18%) | |
Nov 01, 2022 | 35.52 | 36.09 | 35.07 | 35.35 | 418,554 | +0.22(+0.63%) |
Oct 31, 2022 | 35.11 | 35.61 | 34.80 | 35.13 | 377,875 | -0.34(-0.96%) |
Oct 28, 2022 | 35.08 | 35.83 | 34.41 | 35.47 | 474,048 | +0.85(+2.46%) |
Oct 27, 2022 | 34.70 | 35.02 | 33.86 | 34.62 | 338,034 | +0.48(+1.41%) |
Oct 26, 2022 | 34.05 | 34.93 | 33.43 | 34.14 | 298,540 | -0.05(-0.15%) |
Oct 25, 2022 | 32.15 | 35.47 | 32.15 | 34.19 | 621,783 | +2.23(+6.98%) |
Oct 24, 2022 | 31.84 | 32.04 | 31.13 | 31.96 | 340,636 | +0.20(+0.63%) |
Oct 21, 2022 | 31.20 | 31.86 | 30.63 | 31.76 | 542,750 | +0.82(+2.65%) |
Oct 20, 2022 | 31.06 | 31.97 | 30.59 | 30.94 | 262,593 | -0.27(-0.87%) |
Oct 19, 2022 | 31.88 | 32.39 | 30.70 | 31.21 | 541,165 | -0.85(-2.65%) |
Oct 18, 2022 | 32.86 | 33.57 | 31.58 | 32.06 | 344,544 | -0.51(-1.57%) |
Oct 17, 2022 | 31.83 | 33.02 | 31.57 | 32.57 | 450,451 | +1.13(+3.59%) |
Oct 14, 2022 | 32.35 | 32.82 | 30.89 | 31.44 | 568,829 | -0.61(-1.90%) |
Oct 13, 2022 | 30.04 | 32.19 | 29.77 | 32.05 | 414,270 | +1.54(+5.05%) |
Oct 12, 2022 | 29.37 | 30.63 | 28.85 | 30.51 | 415,003 | +1.20(+4.09%) |
Oct 11, 2022 | 27.99 | 29.70 | 27.30 | 29.31 | 439,259 | +1.33(+4.75%) |
Oct 10, 2022 | 27.98 | 28.36 | 27.01 | 27.98 | 337,854 | -0.09(-0.32%) |
Oct 07, 2022 | 28.53 | 29.16 | 28.01 | 28.07 | 431,060 | -0.91(-3.14%) |
Oct 06, 2022 | 28.58 | 29.20 | 28.41 | 28.98 | 360,203 | +0.38(+1.33%) |
Oct 05, 2022 | 28.01 | 28.82 | 27.35 | 28.60 | 444,475 | +0.06(+0.21%) |
Oct 04, 2022 | 28.24 | 28.90 | 27.88 | 28.54 | 500,562 | +0.76(+2.74%) |
Oct 03, 2022 | 28.67 | 29.00 | 27.32 | 27.78 | 480,196 | -0.33(-1.17%) |
Sep 30, 2022 | 28.43 | 30.07 | 27.95 | 28.11 | 416,385 | -0.24(-0.85%) |
Sep 29, 2022 | 28.41 | 28.88 | 27.26 | 28.35 | 620,769 | -0.44(-1.53%) |
Sep 28, 2022 | 28.20 | 29.18 | 27.95 | 28.79 | 588,313 | +0.98(+3.52%) |
Sep 27, 2022 | 28.30 | 28.70 | 27.20 | 27.81 | 663,300 | +0.14(+0.51%) |
Sep 26, 2022 | 27.89 | 28.75 | 27.61 | 27.67 | 443,423 | -0.31(-1.11%) |
Sep 23, 2022 | 28.59 | 28.59 | 27.11 | 27.98 | 554,155 | -0.80(-2.78%) |
Sep 22, 2022 | 28.92 | 29.20 | 28.28 | 28.78 | 304,821 | -0.24(-0.83%) |
Sep 21, 2022 | 30.38 | 30.46 | 28.78 | 29.02 | 397,593 | -1.04(-3.46%) |
Sep 20, 2022 | 29.25 | 30.15 | 28.84 | 30.06 | 320,625 | +0.57(+1.93%) |
Sep 19, 2022 | 28.78 | 29.57 | 28.30 | 29.49 | 395,457 | +0.24(+0.82%) |
Sep 16, 2022 | 29.80 | 30.18 | 28.49 | 29.25 | 610,072 | -1.06(-3.50%) |
Sep 15, 2022 | 30.24 | 30.96 | 29.95 | 30.31 | 232,480 | -0.17(-0.56%) |
Sep 14, 2022 | 30.47 | 31.12 | 29.92 | 30.48 | 309,851 | +0.21(+0.69%) |
Sep 13, 2022 | 30.58 | 30.91 | 29.48 | 30.27 | 563,008 | -1.31(-4.15%) |
Sep 12, 2022 | 31.60 | 31.69 | 30.85 | 31.58 | 283,970 | +0.00(+0.00%) |
Sep 09, 2022 | 31.31 | 32.45 | 31.25 | 31.58 | 363,699 | +0.55(+1.77%) |
Sep 08, 2022 | 29.93 | 31.09 | 29.53 | 31.03 | 493,691 | +0.85(+2.82%) |
Sep 07, 2022 | 28.42 | 30.20 | 28.38 | 30.18 | 440,104 | +1.58(+5.52%) |
Sep 06, 2022 | 29.72 | 30.49 | 28.34 | 28.60 | 493,547 | -1.44(-4.79%) |
Sep 02, 2022 | 31.21 | 31.81 | 29.80 | 30.04 | 453,024 | -0.62(-2.02%) |