Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.75 | 34.60 | 33.09 | 34.45 | 111,630 | +0.34(+0.98%) |
Nov 29, 2022 | 35.73 | 35.73 | 34.06 | 34.12 | 61,608 | -1.45(-4.07%) |
Nov 28, 2022 | 35.62 | 36.18 | 35.56 | 35.56 | 76,975 | -0.22(-0.61%) |
Nov 25, 2022 | 35.94 | 36.20 | 35.75 | 35.78 | 34,257 | -0.07(-0.19%) |
Nov 23, 2022 | 36.13 | 36.13 | 35.25 | 35.85 | 67,371 | -0.24(-0.66%) |
Nov 22, 2022 | 37.00 | 37.00 | 35.77 | 36.09 | 60,311 | -0.78(-2.11%) |
Nov 21, 2022 | 36.70 | 37.03 | 36.02 | 36.87 | 67,237 | +0.29(+0.78%) |
Nov 18, 2022 | 36.59 | 37.32 | 36.51 | 36.58 | 135,524 | +0.36(+1.01%) |
Nov 17, 2022 | 35.74 | 36.37 | 35.24 | 36.21 | 55,094 | +0.31(+0.85%) |
Nov 16, 2022 | 35.92 | 36.23 | 35.80 | 35.91 | 52,784 | -0.06(-0.16%) |
Nov 15, 2022 | 35.01 | 36.36 | 34.80 | 35.97 | 72,840 | +1.41(+4.07%) |
Nov 14, 2022 | 34.13 | 35.54 | 34.13 | 34.56 | 121,373 | +0.21(+0.63%) |
Nov 11, 2022 | 35.14 | 35.14 | 33.45 | 34.35 | 55,711 | -0.77(-2.20%) |
Nov 10, 2022 | 34.76 | 35.35 | 34.10 | 35.12 | 77,443 | +1.13(+3.34%) |
Nov 09, 2022 | 34.31 | 34.50 | 33.91 | 33.98 | 39,350 | -0.69(-2.00%) |
Nov 08, 2022 | 35.19 | 35.19 | 34.36 | 34.68 | 91,835 | -0.67(-1.91%) |
Nov 07, 2022 | 34.11 | 35.47 | 34.11 | 35.35 | 65,090 | +1.26(+3.70%) |
Nov 04, 2022 | 33.62 | 34.15 | 33.22 | 34.09 | 60,403 | +0.59(+1.75%) |
Nov 03, 2022 | 33.17 | 33.65 | 32.68 | 33.51 | 59,985 | -0.07(-0.20%) |
Nov 02, 2022 | 33.58 | 34.30 | 33.21 | 33.57 | 67,846 | -0.24(-0.72%) |
Nov 01, 2022 | 34.03 | 34.04 | 33.31 | 33.82 | 53,419 | +0.01(+0.03%) |
Oct 31, 2022 | 33.71 | 34.20 | 33.57 | 33.81 | 203,147 | +0.06(+0.17%) |
Oct 28, 2022 | 33.00 | 33.81 | 32.98 | 33.75 | 41,498 | +0.78(+2.37%) |
Oct 27, 2022 | 32.81 | 33.78 | 32.65 | 32.97 | 61,401 | +0.48(+1.47%) |
Oct 26, 2022 | 32.43 | 32.93 | 32.15 | 32.49 | 87,597 | +0.23(+0.73%) |
Oct 25, 2022 | 31.55 | 32.42 | 31.36 | 32.25 | 72,302 | +0.90(+2.87%) |
Oct 24, 2022 | 30.96 | 31.41 | 30.67 | 31.36 | 55,576 | +0.41(+1.33%) |
Oct 21, 2022 | 30.86 | 31.18 | 30.54 | 30.95 | 54,250 | +0.35(+1.15%) |
Oct 20, 2022 | 31.27 | 31.35 | 30.48 | 30.59 | 66,649 | -0.74(-2.37%) |
Oct 19, 2022 | 31.83 | 31.83 | 30.95 | 31.34 | 66,587 | -0.60(-1.87%) |
Oct 18, 2022 | 31.81 | 32.16 | 31.72 | 31.93 | 57,909 | +0.32(+1.02%) |
Oct 17, 2022 | 31.16 | 31.75 | 31.08 | 31.61 | 65,983 | +0.86(+2.80%) |
Oct 14, 2022 | 31.80 | 31.80 | 30.56 | 30.75 | 59,059 | -0.71(-2.27%) |
Oct 13, 2022 | 30.09 | 31.55 | 30.05 | 31.46 | 88,339 | +0.90(+2.94%) |
Oct 12, 2022 | 30.53 | 30.80 | 30.20 | 30.56 | 77,457 | -0.03(-0.10%) |
Oct 11, 2022 | 30.05 | 30.71 | 29.84 | 30.59 | 104,619 | +0.50(+1.66%) |
Oct 10, 2022 | 29.39 | 30.62 | 29.39 | 30.09 | 106,837 | +1.06(+3.64%) |
Oct 07, 2022 | 29.87 | 30.12 | 28.84 | 29.04 | 123,790 | -0.98(-3.26%) |
Oct 06, 2022 | 30.85 | 31.19 | 29.81 | 30.02 | 93,210 | -0.79(-2.57%) |
Oct 05, 2022 | 31.28 | 31.35 | 30.53 | 30.81 | 89,231 | -0.94(-2.96%) |
Oct 04, 2022 | 31.10 | 32.00 | 31.10 | 31.75 | 85,636 | +0.95(+3.08%) |
Oct 03, 2022 | 31.15 | 31.39 | 30.57 | 30.80 | 101,066 | -0.23(-0.76%) |
Sep 30, 2022 | 31.31 | 32.30 | 30.96 | 31.03 | 126,122 | -0.47(-1.49%) |
Sep 29, 2022 | 31.56 | 31.56 | 30.41 | 31.50 | 117,018 | -0.41(-1.29%) |
Sep 28, 2022 | 31.82 | 32.25 | 31.15 | 31.91 | 98,492 | +0.34(+1.08%) |
Sep 27, 2022 | 32.27 | 33.04 | 31.54 | 31.57 | 83,684 | -0.61(-1.88%) |
Sep 26, 2022 | 32.18 | 32.92 | 31.85 | 32.18 | 93,559 | -0.03(-0.09%) |
Sep 23, 2022 | 32.99 | 33.32 | 31.86 | 32.21 | 81,435 | -1.17(-3.51%) |
Sep 22, 2022 | 33.70 | 34.22 | 33.26 | 33.38 | 93,278 | -0.19(-0.55%) |
Sep 21, 2022 | 34.10 | 34.10 | 32.84 | 33.56 | 99,940 | +0.02(+0.06%) |
Sep 20, 2022 | 33.67 | 34.08 | 33.11 | 33.55 | 54,926 | -0.32(-0.95%) |
Sep 19, 2022 | 34.20 | 34.40 | 33.46 | 33.87 | 108,655 | -0.25(-0.74%) |
Sep 16, 2022 | 34.00 | 34.65 | 33.51 | 34.12 | 235,984 | +0.19(+0.55%) |
Sep 15, 2022 | 34.12 | 35.02 | 33.79 | 33.94 | 98,220 | -0.29(-0.86%) |
Sep 14, 2022 | 34.33 | 34.74 | 33.94 | 34.23 | 105,108 | -0.34(-0.99%) |
Sep 13, 2022 | 35.71 | 36.05 | 34.44 | 34.57 | 98,574 | -1.46(-4.04%) |
Sep 12, 2022 | 37.00 | 37.00 | 35.67 | 36.03 | 117,838 | -0.45(-1.23%) |
Sep 09, 2022 | 34.49 | 36.61 | 34.10 | 36.48 | 113,055 | +2.13(+6.20%) |
Sep 08, 2022 | 35.65 | 35.65 | 33.79 | 34.35 | 136,818 | -1.59(-4.43%) |
Sep 07, 2022 | 36.06 | 36.70 | 34.65 | 35.94 | 128,480 | -0.20(-0.54%) |
Sep 06, 2022 | 34.46 | 37.04 | 34.09 | 36.14 | 261,935 | +1.84(+5.36%) |
Sep 02, 2022 | 38.08 | 38.54 | 33.19 | 34.30 | 400,625 | -6.48(-15.89%) |