Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.04 | 37.69 | 35.92 | 37.59 | 240,840 | +0.86(+2.34%) |
Nov 29, 2022 | 36.80 | 37.15 | 36.48 | 36.73 | 409,658 | +0.21(+0.59%) |
Nov 28, 2022 | 36.11 | 37.03 | 36.11 | 36.52 | 179,777 | -0.02(-0.05%) |
Nov 25, 2022 | 36.77 | 37.17 | 36.51 | 36.53 | 95,935 | -0.53(-1.42%) |
Nov 23, 2022 | 37.20 | 37.45 | 36.73 | 37.06 | 81,905 | -0.13(-0.34%) |
Nov 22, 2022 | 36.61 | 37.25 | 36.61 | 37.19 | 112,112 | +0.56(+1.52%) |
Nov 21, 2022 | 35.73 | 36.65 | 35.67 | 36.63 | 119,739 | +0.67(+1.87%) |
Nov 18, 2022 | 37.19 | 37.19 | 35.70 | 35.96 | 172,791 | -0.71(-1.94%) |
Nov 17, 2022 | 35.82 | 36.76 | 35.35 | 36.67 | 151,486 | +0.34(+0.94%) |
Nov 16, 2022 | 36.89 | 36.95 | 36.03 | 36.33 | 137,810 | -0.88(-2.36%) |
Nov 15, 2022 | 36.98 | 37.41 | 36.23 | 37.21 | 215,049 | +0.65(+1.79%) |
Nov 14, 2022 | 35.93 | 37.46 | 35.93 | 36.55 | 183,541 | +0.18(+0.48%) |
Nov 11, 2022 | 36.47 | 36.60 | 35.70 | 36.38 | 175,411 | +0.28(+0.78%) |
Nov 10, 2022 | 35.51 | 36.82 | 35.37 | 36.10 | 212,201 | +1.53(+4.44%) |
Nov 09, 2022 | 36.52 | 36.52 | 34.20 | 34.56 | 199,327 | -2.37(-6.42%) |
Nov 08, 2022 | 37.54 | 37.77 | 36.63 | 36.93 | 161,692 | -0.46(-1.23%) |
Nov 07, 2022 | 36.53 | 37.55 | 36.53 | 37.39 | 195,728 | +0.88(+2.41%) |
Nov 04, 2022 | 35.94 | 37.10 | 35.80 | 36.52 | 232,260 | +0.67(+1.88%) |
Nov 03, 2022 | 35.16 | 36.02 | 35.16 | 35.84 | 234,694 | +0.18(+0.49%) |
Nov 02, 2022 | 34.74 | 35.67 | 493,974 | +1.43(+4.16%) | ||
Nov 01, 2022 | 34.95 | 35.20 | 34.18 | 34.24 | 229,379 | -0.20(-0.57%) |
Oct 31, 2022 | 34.22 | 34.75 | 33.97 | 34.44 | 256,217 | +0.28(+0.83%) |
Oct 28, 2022 | 33.77 | 34.44 | 33.06 | 34.15 | 303,472 | +0.45(+1.33%) |
Oct 27, 2022 | 35.21 | 35.27 | 33.68 | 33.70 | 284,142 | -1.28(-3.66%) |
Oct 26, 2022 | 35.15 | 35.78 | 34.79 | 34.98 | 258,381 | +0.13(+0.36%) |
Oct 25, 2022 | 34.14 | 34.88 | 33.89 | 34.86 | 163,046 | +0.59(+1.71%) |
Oct 24, 2022 | 34.69 | 34.86 | 33.89 | 34.27 | 155,158 | -0.16(-0.45%) |
Oct 21, 2022 | 33.47 | 34.46 | 33.22 | 34.43 | 214,851 | +1.21(+3.65%) |
Oct 20, 2022 | 33.39 | 33.82 | 32.96 | 33.22 | 155,342 | -0.15(-0.44%) |
Oct 19, 2022 | 32.84 | 33.40 | 32.77 | 33.36 | 113,780 | +0.31(+0.95%) |
Oct 18, 2022 | 33.65 | 33.83 | 32.63 | 33.05 | 176,176 | -0.15(-0.44%) |
Oct 17, 2022 | 33.04 | 33.60 | 32.77 | 33.20 | 156,343 | +0.73(+2.26%) |
Oct 14, 2022 | 33.79 | 34.03 | 32.15 | 32.46 | 216,604 | -1.29(-3.82%) |
Oct 13, 2022 | 31.29 | 33.84 | 31.16 | 33.75 | 275,100 | +1.87(+5.88%) |
Oct 12, 2022 | 32.09 | 32.26 | 31.40 | 31.88 | 166,400 | -0.26(-0.82%) |
Oct 11, 2022 | 31.98 | 32.80 | 31.77 | 32.14 | 232,447 | +0.36(+1.14%) |
Oct 10, 2022 | 31.35 | 32.07 | 31.01 | 31.78 | 157,413 | +0.68(+2.20%) |
Oct 07, 2022 | 31.22 | 31.52 | 30.86 | 31.10 | 397,477 | -0.32(-1.03%) |
Oct 06, 2022 | 31.67 | 32.15 | 31.34 | 31.42 | 154,578 | -0.54(-1.68%) |
Oct 05, 2022 | 31.98 | 32.49 | 30.76 | 31.96 | 178,804 | -0.39(-1.21%) |
Oct 04, 2022 | 31.63 | 32.71 | 31.63 | 32.35 | 196,245 | +1.10(+3.53%) |
Oct 03, 2022 | 30.57 | 31.46 | 30.55 | 31.24 | 170,851 | +0.95(+3.13%) |
Sep 30, 2022 | 29.72 | 31.10 | 29.72 | 30.30 | 426,265 | +0.48(+1.60%) |
Sep 29, 2022 | 30.51 | 30.55 | 29.39 | 29.82 | 185,770 | -0.96(-3.12%) |
Sep 28, 2022 | 30.40 | 31.04 | 30.22 | 30.78 | 187,781 | +0.29(+0.95%) |
Sep 27, 2022 | 29.73 | 30.64 | 29.54 | 30.49 | 302,216 | +1.04(+3.53%) |
Sep 26, 2022 | 29.46 | 30.21 | 29.12 | 29.45 | 283,178 | -0.06(-0.20%) |
Sep 23, 2022 | 30.43 | 30.43 | 29.11 | 29.51 | 288,214 | -1.51(-4.88%) |
Sep 22, 2022 | 31.53 | 31.85 | 30.97 | 31.02 | 139,325 | -0.59(-1.87%) |
Sep 21, 2022 | 32.27 | 32.58 | 31.60 | 31.61 | 133,150 | -0.39(-1.21%) |
Sep 20, 2022 | 32.06 | 32.06 | 31.37 | 32.00 | 148,377 | -0.43(-1.32%) |
Sep 19, 2022 | 31.20 | 32.54 | 31.20 | 32.43 | 182,828 | +0.92(+2.93%) |
Sep 16, 2022 | 31.50 | 31.91 | 31.11 | 31.51 | 396,129 | -0.08(-0.25%) |
Sep 15, 2022 | 32.17 | 32.41 | 31.46 | 31.58 | 194,250 | -0.79(-2.43%) |
Sep 14, 2022 | 33.12 | 33.58 | 31.87 | 32.37 | 289,186 | -0.69(-2.08%) |
Sep 13, 2022 | 33.56 | 34.15 | 32.98 | 33.06 | 177,846 | -1.15(-3.35%) |
Sep 12, 2022 | 34.85 | 34.87 | 34.08 | 34.20 | 199,846 | -0.30(-0.87%) |
Sep 09, 2022 | 33.84 | 34.52 | 33.46 | 34.51 | 165,759 | +1.03(+3.07%) |
Sep 08, 2022 | 33.53 | 33.55 | 33.02 | 33.48 | 153,493 | -0.20(-0.61%) |
Sep 07, 2022 | 33.01 | 33.75 | 32.70 | 33.68 | 238,915 | +0.46(+1.37%) |
Sep 06, 2022 | 35.40 | 35.40 | 32.96 | 33.22 | 438,193 | -2.06(-5.83%) |
Sep 02, 2022 | 36.44 | 36.57 | 35.04 | 35.28 | 202,288 | -0.83(-2.28%) |