Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.62 | 32.24 | 30.03 | 32.20 | 1,567,971 | +2.21(+7.37%) |
Nov 29, 2022 | 28.00 | 31.70 | 27.75 | 29.99 | 1,775,808 | +1.99(+7.11%) |
Nov 28, 2022 | 29.30 | 29.69 | 28.00 | 28.00 | 991,626 | -1.50(-5.08%) |
Nov 25, 2022 | 29.29 | 29.81 | 29.12 | 29.50 | 507,122 | +0.10(+0.34%) |
Nov 23, 2022 | 29.55 | 29.95 | 29.07 | 29.40 | 605,083 | -0.15(-0.51%) |
Nov 22, 2022 | 30.10 | 30.10 | 28.81 | 29.55 | 1,091,340 | -0.29(-0.97%) |
Nov 21, 2022 | 30.55 | 30.70 | 29.57 | 29.84 | 601,199 | -0.88(-2.86%) |
Nov 18, 2022 | 31.26 | 31.26 | 30.54 | 30.72 | 574,710 | +0.15(+0.49%) |
Nov 17, 2022 | 31.05 | 31.34 | 30.14 | 30.57 | 728,397 | -1.10(-3.47%) |
Nov 16, 2022 | 33.60 | 33.76 | 31.36 | 31.67 | 896,228 | -1.99(-5.91%) |
Nov 15, 2022 | 34.37 | 34.77 | 32.95 | 33.66 | 962,496 | +0.59(+1.78%) |
Nov 14, 2022 | 34.30 | 34.62 | 33.01 | 33.07 | 861,524 | -1.42(-4.12%) |
Nov 11, 2022 | 34.75 | 35.49 | 33.64 | 34.49 | 1,138,187 | -0.24(-0.69%) |
Nov 10, 2022 | 32.30 | 35.11 | 32.00 | 34.73 | 1,553,384 | +4.27(+14.02%) |
Nov 09, 2022 | 33.10 | 33.39 | 29.43 | 30.46 | 1,607,375 | -2.84(-8.53%) |
Nov 08, 2022 | 34.65 | 35.71 | 32.94 | 33.30 | 2,012,563 | -1.01(-2.94%) |
Nov 07, 2022 | 34.27 | 35.71 | 34.22 | 34.31 | 987,575 | +0.35(+1.03%) |
Nov 04, 2022 | 34.46 | 35.56 | 33.29 | 33.96 | 848,835 | -0.20(-0.59%) |
Nov 03, 2022 | 34.05 | 35.15 | 33.63 | 34.16 | 456,439 | -0.45(-1.30%) |
Nov 02, 2022 | 35.45 | 37.07 | 34.56 | 34.61 | 847,989 | -0.91(-2.56%) |
Nov 01, 2022 | 35.58 | 36.19 | 35.08 | 35.52 | 521,005 | +0.71(+2.04%) |
Oct 31, 2022 | 35.38 | 35.51 | 34.21 | 34.81 | 726,669 | -1.06(-2.96%) |
Oct 28, 2022 | 33.33 | 35.95 | 33.03 | 35.87 | 717,501 | +2.68(+8.07%) |
Oct 27, 2022 | 33.00 | 33.77 | 32.65 | 33.19 | 685,754 | +0.43(+1.31%) |
Oct 26, 2022 | 32.52 | 33.70 | 32.18 | 32.76 | 580,977 | +0.20(+0.61%) |
Oct 25, 2022 | 31.49 | 32.90 | 31.49 | 32.56 | 649,126 | +1.24(+3.96%) |
Oct 24, 2022 | 33.29 | 33.53 | 30.12 | 31.32 | 789,277 | -2.07(-6.20%) |
Oct 21, 2022 | 32.64 | 33.51 | 31.85 | 33.39 | 599,157 | +0.78(+2.39%) |
Oct 20, 2022 | 32.28 | 33.43 | 32.21 | 32.61 | 605,501 | +0.23(+0.71%) |
Oct 19, 2022 | 34.40 | 34.58 | 31.88 | 32.38 | 1,000,114 | -2.71(-7.72%) |
Oct 18, 2022 | 34.79 | 35.09 | 33.51 | 35.09 | 775,438 | +1.10(+3.24%) |
Oct 17, 2022 | 32.74 | 34.26 | 32.60 | 33.99 | 802,529 | +1.97(+6.15%) |
Oct 14, 2022 | 32.78 | 33.07 | 31.83 | 32.02 | 585,409 | -0.30(-0.93%) |
Oct 13, 2022 | 30.75 | 32.73 | 30.39 | 32.32 | 746,767 | +0.32(+1.00%) |
Oct 12, 2022 | 31.42 | 32.07 | 30.75 | 32.00 | 622,427 | +0.75(+2.40%) |
Oct 11, 2022 | 30.54 | 31.98 | 30.02 | 31.25 | 719,447 | +0.76(+2.49%) |
Oct 10, 2022 | 31.53 | 31.74 | 30.35 | 30.49 | 585,751 | -1.13(-3.57%) |
Oct 07, 2022 | 33.18 | 33.22 | 31.52 | 31.62 | 703,088 | -1.95(-5.81%) |
Oct 06, 2022 | 34.42 | 34.78 | 33.18 | 33.57 | 703,223 | -0.89(-2.58%) |
Oct 05, 2022 | 34.10 | 34.75 | 33.60 | 34.46 | 720,852 | -0.45(-1.29%) |
Oct 04, 2022 | 34.31 | 35.24 | 34.21 | 34.91 | 969,831 | +1.17(+3.47%) |
Oct 03, 2022 | 33.34 | 35.16 | 32.74 | 33.74 | 821,805 | +0.69(+2.09%) |
Sep 30, 2022 | 33.20 | 35.12 | 32.99 | 33.05 | 972,212 | -0.23(-0.69%) |
Sep 29, 2022 | 33.49 | 33.73 | 32.43 | 33.28 | 898,033 | -0.68(-2.00%) |
Sep 28, 2022 | 31.86 | 34.17 | 32.13 | 33.96 | 1,091,793 | +2.76(+8.85%) |
Sep 27, 2022 | 30.30 | 31.34 | 30.04 | 31.20 | 1,049,723 | +1.57(+5.30%) |
Sep 26, 2022 | 30.86 | 31.88 | 29.60 | 29.63 | 798,176 | -1.30(-4.20%) |
Sep 23, 2022 | 31.10 | 31.56 | 30.34 | 30.93 | 841,884 | -0.57(-1.81%) |
Sep 22, 2022 | 32.16 | 32.45 | 31.21 | 31.50 | 637,617 | -0.98(-3.02%) |
Sep 21, 2022 | 34.01 | 34.10 | 32.42 | 32.48 | 689,964 | -1.36(-4.02%) |
Sep 20, 2022 | 34.05 | 34.33 | 32.91 | 33.84 | 772,220 | -0.46(-1.34%) |
Sep 19, 2022 | 34.31 | 34.52 | 33.22 | 34.30 | 781,039 | -0.29(-0.84%) |
Sep 16, 2022 | 35.10 | 35.10 | 33.59 | 34.59 | 1,912,317 | -0.54(-1.54%) |
Sep 15, 2022 | 35.18 | 35.68 | 34.44 | 35.13 | 647,808 | -0.14(-0.40%) |
Sep 14, 2022 | 36.10 | 36.10 | 34.40 | 35.27 | 900,058 | -0.63(-1.75%) |
Sep 13, 2022 | 38.21 | 38.35 | 35.61 | 35.90 | 1,285,955 | -3.70(-9.34%) |
Sep 12, 2022 | 38.57 | 39.89 | 38.09 | 39.60 | 733,234 | +1.03(+2.67%) |
Sep 09, 2022 | 38.65 | 39.00 | 38.11 | 38.57 | 638,818 | -0.60(-1.53%) |
Sep 08, 2022 | 38.37 | 39.69 | 38.19 | 39.17 | 696,349 | +0.00(+0.00%) |
Sep 07, 2022 | 37.42 | 39.27 | 37.42 | 39.17 | 837,428 | +1.95(+5.24%) |
Sep 06, 2022 | 39.38 | 39.56 | 37.06 | 37.22 | 631,698 | -2.20(-5.58%) |
Sep 02, 2022 | 41.52 | 41.52 | 39.00 | 39.42 | 802,623 | -1.87(-4.53%) |