Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.55 | 31.59 | 31.41 | 31.41 | 27,026 | -0.17(-0.53%) |
Nov 29, 2022 | 31.70 | 31.70 | 31.51 | 31.58 | 1,176 | -0.34(-1.07%) |
Nov 28, 2022 | 32.20 | 32.28 | 31.92 | 31.92 | 3,032 | -0.29(-0.90%) |
Nov 25, 2022 | 32.21 | 32.21 | 32.21 | 32.21 | 394 | +0.00(+0.00%) |
Nov 23, 2022 | 31.98 | 32.21 | 31.83 | 32.21 | 774 | +0.29(+0.91%) |
Nov 22, 2022 | 31.73 | 31.92 | 31.73 | 31.92 | 2,051 | +0.63(+2.01%) |
Nov 21, 2022 | 31.47 | 31.47 | 31.29 | 31.29 | 1,196 | +0.16(+0.51%) |
Nov 18, 2022 | 31.13 | 31.13 | 31.13 | 31.13 | 2,117 | +0.13(+0.42%) |
Nov 17, 2022 | 31.08 | 31.08 | 31.00 | 31.00 | 691 | -0.04(-0.13%) |
Nov 16, 2022 | 31.00 | 31.04 | 31.00 | 31.04 | 365 | -0.04(-0.11%) |
Nov 15, 2022 | 31.19 | 31.19 | 30.89 | 31.07 | 868 | -0.07(-0.21%) |
Nov 14, 2022 | 31.62 | 31.62 | 31.14 | 31.14 | 689 | -0.47(-1.49%) |
Nov 11, 2022 | 31.36 | 31.61 | 31.34 | 31.61 | 1,891 | +0.09(+0.29%) |
Nov 10, 2022 | 31.44 | 31.52 | 31.44 | 31.52 | 662 | +0.84(+2.75%) |
Nov 09, 2022 | 30.68 | 30.70 | 30.68 | 30.68 | 366 | -0.14(-0.47%) |
Nov 08, 2022 | 30.62 | 30.82 | 30.62 | 30.82 | 759 | +0.39(+1.28%) |
Nov 07, 2022 | 30.77 | 30.77 | 30.38 | 30.43 | 3,438 | -0.23(-0.75%) |
Nov 04, 2022 | 30.86 | 30.86 | 30.66 | 30.66 | 468 | +0.27(+0.90%) |
Nov 03, 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 255 | -0.38(-1.24%) |
Nov 01, 2022 | 30.77 | 646 | +0.20(+0.65%) | |||
Oct 31, 2022 | 30.83 | 30.95 | 30.57 | 30.57 | 1,155 | -0.38(-1.23%) |
Oct 28, 2022 | 31.06 | 31.06 | 30.89 | 30.95 | 4,250 | -0.67(-2.12%) |
Oct 27, 2022 | 31.28 | 31.62 | 31.28 | 31.62 | 458 | +1.75(+5.86%) |
Oct 21, 2022 | 29.87 | 0 | +0.44(+1.50%) | |||
Oct 20, 2022 | 29.64 | 29.66 | 29.43 | 29.43 | 1,444 | -0.20(-0.66%) |
Oct 19, 2022 | 29.62 | 29.63 | 29.62 | 29.63 | 1,208 | -0.31(-1.03%) |
Oct 18, 2022 | 29.83 | 29.93 | 29.83 | 29.93 | 3,060 | +0.08(+0.27%) |
Oct 17, 2022 | 29.98 | 29.98 | 29.85 | 29.85 | 2,455 | +0.93(+3.23%) |
Oct 14, 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 541 | -0.92(-3.10%) |
Oct 13, 2022 | 29.84 | 29.84 | 29.84 | 29.84 | 417 | +0.72(+2.48%) |
Oct 12, 2022 | 29.12 | 29.49 | 29.12 | 29.12 | 1,098 | -0.53(-1.78%) |
Oct 11, 2022 | 29.49 | 29.97 | 29.49 | 29.65 | 1,392 | +0.90(+3.13%) |
Oct 10, 2022 | 29.00 | 29.00 | 28.75 | 28.75 | 2,170 | -1.38(-4.57%) |
Oct 07, 2022 | 30.76 | 30.76 | 30.13 | 30.13 | 493 | +0.47(+1.57%) |
Oct 06, 2022 | 30.43 | 31.03 | 29.66 | 29.66 | 2,653 | -1.62(-5.19%) |
Oct 05, 2022 | 31.05 | 31.28 | 31.05 | 31.28 | 330 | -0.87(-2.70%) |
Oct 04, 2022 | 32.13 | 32.16 | 32.05 | 32.15 | 987 | +0.58(+1.84%) |
Oct 03, 2022 | 31.25 | 31.61 | 31.25 | 31.57 | 1,494 | +0.71(+2.31%) |
Sep 30, 2022 | 30.94 | 30.94 | 30.83 | 30.86 | 1,482 | -0.14(-0.46%) |
Sep 29, 2022 | 31.03 | 31.19 | 30.96 | 31.00 | 3,500 | -0.54(-1.71%) |
Sep 28, 2022 | 31.54 | 31.54 | 31.52 | 31.54 | 950 | -0.16(-0.50%) |
Sep 27, 2022 | 31.73 | 31.73 | 31.70 | 31.70 | 6,184 | -0.40(-1.25%) |
Sep 26, 2022 | 32.70 | 32.70 | 32.05 | 32.10 | 4,149 | -1.04(-3.14%) |
Sep 23, 2022 | 33.35 | 33.50 | 33.12 | 33.14 | 5,747 | -0.94(-2.76%) |
Sep 22, 2022 | 33.33 | 34.08 | 33.33 | 34.08 | 1,109 | -0.37(-1.09%) |
Sep 21, 2022 | 34.50 | 34.50 | 34.34 | 34.45 | 1,403 | -0.47(-1.33%) |
Sep 20, 2022 | 34.92 | 34.92 | 34.92 | 34.92 | 446 | -0.41(-1.16%) |
Sep 19, 2022 | 35.33 | 35.33 | 35.33 | 35.33 | 288 | +0.43(+1.23%) |
Sep 16, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 379 | -1.06(-2.95%) |
Sep 14, 2022 | 35.96 | 101 | -0.16(-0.44%) | |||
Sep 13, 2022 | 36.16 | 36.16 | 36.12 | 36.12 | 812 | -0.64(-1.74%) |
Sep 12, 2022 | 34.86 | 37.00 | 34.86 | 36.76 | 4,077 | +0.86(+2.40%) |
Sep 07, 2022 | 35.90 | 110 | +0.01(+0.03%) | |||
Sep 02, 2022 | 35.89 | 16 | +0.35(+0.98%) |