Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.76 | 36.30 | 33.74 | 36.13 | 56,070 | +1.21(+3.47%) |
Nov 29, 2022 | 34.54 | 35.45 | 33.86 | 34.92 | 23,910 | +0.21(+0.61%) |
Nov 28, 2022 | 35.61 | 36.10 | 34.42 | 34.71 | 24,197 | -1.31(-3.64%) |
Nov 25, 2022 | 36.19 | 36.27 | 35.76 | 36.02 | 5,399 | -0.31(-0.85%) |
Nov 23, 2022 | 36.55 | 36.98 | 35.67 | 36.33 | 31,166 | -0.08(-0.22%) |
Nov 22, 2022 | 36.04 | 36.56 | 35.16 | 36.41 | 28,749 | +0.36(+1.00%) |
Nov 21, 2022 | 34.76 | 36.30 | 34.55 | 36.05 | 46,725 | +1.79(+5.22%) |
Nov 18, 2022 | 33.61 | 34.27 | 32.87 | 34.26 | 67,257 | +1.40(+4.26%) |
Nov 17, 2022 | 33.25 | 33.52 | 32.84 | 32.86 | 46,695 | -0.83(-2.46%) |
Nov 16, 2022 | 34.79 | 34.79 | 33.40 | 33.69 | 42,161 | -1.11(-3.19%) |
Nov 15, 2022 | 35.03 | 36.41 | 34.46 | 34.80 | 39,498 | +0.59(+1.72%) |
Nov 14, 2022 | 33.25 | 34.77 | 32.45 | 34.21 | 44,734 | +0.72(+2.15%) |
Nov 11, 2022 | 33.06 | 34.58 | 33.00 | 33.49 | 128,115 | +0.20(+0.60%) |
Nov 10, 2022 | 33.33 | 33.87 | 32.96 | 33.29 | 120,406 | +1.24(+3.87%) |
Nov 09, 2022 | 33.62 | 33.69 | 32.04 | 32.05 | 56,486 | -2.27(-6.61%) |
Nov 08, 2022 | 35.67 | 35.89 | 33.97 | 34.32 | 33,039 | -1.38(-3.87%) |
Nov 07, 2022 | 34.72 | 36.62 | 34.41 | 35.70 | 33,815 | +1.00(+2.88%) |
Nov 04, 2022 | 34.78 | 34.85 | 33.05 | 34.70 | 20,318 | +0.15(+0.43%) |
Nov 03, 2022 | 35.08 | 35.08 | 34.13 | 34.55 | 30,412 | -0.83(-2.35%) |
Nov 02, 2022 | 33.72 | 35.38 | 53,719 | +1.40(+4.12%) | ||
Nov 01, 2022 | 34.07 | 34.33 | 33.22 | 33.98 | 41,026 | -0.16(-0.47%) |
Oct 31, 2022 | 33.57 | 34.56 | 33.40 | 34.14 | 30,351 | +0.55(+1.64%) |
Oct 28, 2022 | 32.77 | 33.79 | 32.23 | 33.59 | 23,782 | +1.17(+3.61%) |
Oct 27, 2022 | 32.33 | 33.42 | 31.70 | 32.42 | 25,821 | +0.40(+1.25%) |
Oct 26, 2022 | 31.40 | 32.41 | 31.02 | 32.02 | 29,718 | +1.02(+3.29%) |
Oct 25, 2022 | 30.41 | 31.46 | 30.41 | 31.00 | 15,693 | +0.59(+1.94%) |
Oct 24, 2022 | 31.45 | 31.45 | 29.88 | 30.41 | 21,167 | +0.32(+1.06%) |
Oct 21, 2022 | 29.71 | 30.54 | 29.12 | 30.09 | 26,510 | +0.65(+2.21%) |
Oct 20, 2022 | 30.06 | 30.36 | 29.31 | 29.44 | 21,005 | -0.73(-2.42%) |
Oct 19, 2022 | 30.43 | 30.43 | 29.77 | 30.17 | 58,587 | -0.46(-1.50%) |
Oct 18, 2022 | 31.19 | 31.50 | 30.33 | 30.63 | 22,175 | +0.08(+0.26%) |
Oct 17, 2022 | 30.11 | 30.92 | 30.11 | 30.55 | 63,930 | +1.03(+3.49%) |
Oct 14, 2022 | 30.60 | 30.84 | 29.27 | 29.52 | 33,130 | -0.85(-2.80%) |
Oct 13, 2022 | 29.70 | 30.69 | 28.94 | 30.37 | 31,331 | +0.57(+1.91%) |
Oct 12, 2022 | 30.40 | 30.40 | 29.21 | 29.80 | 23,908 | -0.63(-2.07%) |
Oct 11, 2022 | 29.94 | 30.97 | 29.64 | 30.43 | 32,501 | +0.30(+1.00%) |
Oct 10, 2022 | 30.40 | 30.60 | 29.88 | 30.13 | 24,245 | +0.05(+0.17%) |
Oct 07, 2022 | 31.08 | 31.64 | 29.67 | 30.08 | 37,923 | -1.55(-4.90%) |
Oct 06, 2022 | 32.14 | 32.76 | 31.63 | 31.63 | 15,519 | -0.83(-2.56%) |
Oct 05, 2022 | 31.95 | 32.59 | 31.60 | 32.46 | 22,816 | +0.03(+0.09%) |
Oct 04, 2022 | 30.59 | 33.61 | 30.59 | 32.43 | 66,877 | +2.16(+7.14%) |
Oct 03, 2022 | 30.69 | 31.66 | 30.07 | 30.27 | 34,364 | -0.13(-0.43%) |
Sep 30, 2022 | 30.25 | 31.82 | 30.25 | 30.40 | 58,835 | +0.06(+0.20%) |
Sep 29, 2022 | 30.11 | 30.64 | 29.50 | 30.34 | 38,574 | +0.05(+0.17%) |
Sep 28, 2022 | 29.07 | 30.53 | 28.66 | 30.29 | 52,176 | +1.45(+5.03%) |
Sep 27, 2022 | 29.20 | 29.59 | 28.41 | 28.84 | 44,412 | -0.14(-0.48%) |
Sep 26, 2022 | 29.01 | 30.67 | 28.87 | 28.98 | 24,701 | -0.31(-1.06%) |
Sep 23, 2022 | 28.81 | 29.31 | 28.27 | 29.29 | 45,327 | +0.03(+0.10%) |
Sep 22, 2022 | 29.61 | 29.87 | 28.74 | 29.26 | 32,120 | -0.22(-0.75%) |
Sep 21, 2022 | 29.96 | 30.30 | 29.21 | 29.48 | 26,855 | -0.25(-0.84%) |
Sep 20, 2022 | 30.35 | 30.35 | 29.02 | 29.73 | 26,128 | -0.78(-2.56%) |
Sep 19, 2022 | 31.05 | 31.05 | 30.15 | 30.51 | 20,898 | -0.77(-2.46%) |
Sep 16, 2022 | 30.60 | 32.77 | 30.01 | 31.28 | 88,679 | +0.45(+1.46%) |
Sep 15, 2022 | 30.57 | 31.10 | 30.57 | 30.83 | 17,592 | +0.05(+0.16%) |
Sep 14, 2022 | 31.40 | 31.97 | 30.49 | 30.78 | 22,620 | -0.73(-2.32%) |
Sep 13, 2022 | 33.52 | 33.52 | 31.31 | 31.51 | 34,876 | -1.91(-5.72%) |
Sep 12, 2022 | 33.41 | 33.49 | 32.60 | 33.42 | 24,522 | +0.46(+1.40%) |
Sep 09, 2022 | 33.23 | 34.25 | 31.94 | 32.96 | 25,097 | +0.09(+0.27%) |
Sep 08, 2022 | 32.22 | 33.21 | 31.57 | 32.87 | 24,079 | +0.48(+1.48%) |
Sep 07, 2022 | 30.86 | 32.75 | 30.86 | 32.39 | 52,155 | +1.73(+5.64%) |
Sep 06, 2022 | 31.25 | 31.32 | 29.95 | 30.66 | 80,721 | -0.59(-1.89%) |
Sep 02, 2022 | 33.04 | 33.42 | 31.17 | 31.25 | 49,640 | -1.61(-4.90%) |