Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.44 | 36.18 | 34.80 | 36.13 | 200,361 | +0.53(+1.50%) |
Nov 29, 2022 | 35.43 | 35.75 | 35.40 | 35.60 | 129,937 | +0.26(+0.74%) |
Nov 28, 2022 | 36.29 | 36.45 | 35.24 | 35.34 | 97,791 | -1.20(-3.29%) |
Nov 25, 2022 | 36.16 | 36.81 | 36.07 | 36.54 | 35,357 | +0.09(+0.24%) |
Nov 23, 2022 | 36.10 | 36.57 | 35.87 | 36.45 | 77,517 | +0.22(+0.62%) |
Nov 22, 2022 | 35.76 | 36.53 | 35.31 | 36.23 | 90,402 | +0.60(+1.69%) |
Nov 21, 2022 | 34.90 | 35.82 | 34.90 | 35.63 | 93,965 | +0.50(+1.44%) |
Nov 18, 2022 | 36.11 | 36.11 | 34.71 | 35.13 | 122,849 | -0.32(-0.90%) |
Nov 17, 2022 | 35.42 | 35.71 | 34.95 | 35.45 | 119,822 | -0.66(-1.83%) |
Nov 16, 2022 | 36.39 | 36.61 | 35.82 | 36.11 | 154,520 | -0.43(-1.17%) |
Nov 15, 2022 | 37.04 | 38.28 | 36.39 | 36.53 | 178,133 | +0.16(+0.43%) |
Nov 14, 2022 | 36.46 | 36.94 | 36.11 | 36.38 | 138,739 | -0.55(-1.50%) |
Nov 11, 2022 | 36.11 | 37.02 | 36.04 | 36.93 | 148,252 | +1.06(+2.95%) |
Nov 10, 2022 | 34.08 | 35.88 | 34.08 | 35.87 | 173,416 | +2.99(+9.09%) |
Nov 09, 2022 | 33.27 | 33.85 | 32.80 | 32.88 | 151,393 | -0.61(-1.83%) |
Nov 08, 2022 | 34.31 | 34.42 | 33.27 | 33.49 | 138,698 | -0.81(-2.35%) |
Nov 07, 2022 | 33.37 | 34.65 | 33.37 | 34.30 | 185,162 | +0.65(+1.93%) |
Nov 04, 2022 | 34.39 | 35.29 | 33.49 | 33.65 | 212,502 | +0.13(+0.38%) |
Nov 03, 2022 | 34.22 | 34.31 | 33.51 | 33.52 | 222,719 | -1.01(-2.92%) |
Nov 02, 2022 | 36.08 | 34.53 | 34.53 | 282,054 | -1.49(-4.15%) | |
Nov 01, 2022 | 36.26 | 36.46 | 35.68 | 36.03 | 95,474 | +0.28(+0.79%) |
Oct 31, 2022 | 35.70 | 36.05 | 35.42 | 35.75 | 130,045 | -0.13(-0.35%) |
Oct 28, 2022 | 35.32 | 36.10 | 35.32 | 35.87 | 120,649 | +0.44(+1.23%) |
Oct 27, 2022 | 35.71 | 35.83 | 35.09 | 35.44 | 106,249 | +0.03(+0.08%) |
Oct 26, 2022 | 35.87 | 35.92 | 34.93 | 35.41 | 121,695 | +0.00(+0.00%) |
Oct 25, 2022 | 34.46 | 35.73 | 34.46 | 35.41 | 107,964 | +0.88(+2.56%) |
Oct 24, 2022 | 34.60 | 34.87 | 34.25 | 34.52 | 154,083 | +0.28(+0.82%) |
Oct 21, 2022 | 33.38 | 34.40 | 33.18 | 34.24 | 202,919 | +0.97(+2.92%) |
Oct 20, 2022 | 33.38 | 34.04 | 32.93 | 33.27 | 249,698 | -0.04(-0.12%) |
Oct 19, 2022 | 34.05 | 34.33 | 33.19 | 33.31 | 162,939 | -1.28(-3.70%) |
Oct 18, 2022 | 34.90 | 35.49 | 34.42 | 34.59 | 139,797 | +0.17(+0.51%) |
Oct 17, 2022 | 34.37 | 34.98 | 34.34 | 34.42 | 192,014 | +0.89(+2.66%) |
Oct 14, 2022 | 34.31 | 34.75 | 33.50 | 33.52 | 226,784 | -0.30(-0.89%) |
Oct 13, 2022 | 32.30 | 33.92 | 32.24 | 33.82 | 187,955 | +0.77(+2.32%) |
Oct 12, 2022 | 33.27 | 33.38 | 32.58 | 33.06 | 144,937 | +0.06(+0.18%) |
Oct 11, 2022 | 32.52 | 33.29 | 32.37 | 33.00 | 200,680 | +0.37(+1.13%) |
Oct 10, 2022 | 32.38 | 32.94 | 32.25 | 32.63 | 203,141 | +0.55(+1.72%) |
Oct 07, 2022 | 32.95 | 32.95 | 31.91 | 32.08 | 192,122 | -1.10(-3.30%) |
Oct 06, 2022 | 33.10 | 33.41 | 32.83 | 33.17 | 144,137 | +0.00(+0.00%) |
Oct 05, 2022 | 33.07 | 33.49 | 32.89 | 33.17 | 161,957 | -0.37(-1.10%) |
Oct 04, 2022 | 32.69 | 33.68 | 32.69 | 33.54 | 184,170 | +1.48(+4.63%) |
Oct 03, 2022 | 32.37 | 32.57 | 31.74 | 32.06 | 202,797 | +0.25(+0.79%) |
Sep 30, 2022 | 31.00 | 32.35 | 30.94 | 31.81 | 403,509 | +0.84(+2.73%) |
Sep 29, 2022 | 30.86 | 31.08 | 30.19 | 30.96 | 264,111 | -0.27(-0.87%) |
Sep 28, 2022 | 31.05 | 31.47 | 30.52 | 31.23 | 282,899 | +0.44(+1.42%) |
Sep 27, 2022 | 31.83 | 32.35 | 30.71 | 30.80 | 301,806 | -0.71(-2.25%) |
Sep 26, 2022 | 32.39 | 32.40 | 31.13 | 31.51 | 224,676 | -1.28(-3.91%) |
Sep 23, 2022 | 33.40 | 33.40 | 32.28 | 32.79 | 343,726 | -1.25(-3.68%) |
Sep 22, 2022 | 34.68 | 34.68 | 33.86 | 34.04 | 137,559 | -0.59(-1.71%) |
Sep 21, 2022 | 35.45 | 35.63 | 34.60 | 34.63 | 118,292 | -0.54(-1.54%) |
Sep 20, 2022 | 35.57 | 35.57 | 34.80 | 35.17 | 111,856 | -0.53(-1.49%) |
Sep 19, 2022 | 35.69 | 36.02 | 35.51 | 35.71 | 100,803 | -0.28(-0.78%) |
Sep 16, 2022 | 35.81 | 36.09 | 35.36 | 35.99 | 354,443 | -0.07(-0.19%) |
Sep 15, 2022 | 36.23 | 37.06 | 35.91 | 36.06 | 172,754 | -0.31(-0.85%) |
Sep 14, 2022 | 35.82 | 36.41 | 35.70 | 36.37 | 180,905 | +0.66(+1.85%) |
Sep 13, 2022 | 36.25 | 36.47 | 35.48 | 35.71 | 108,349 | -1.56(-4.19%) |
Sep 12, 2022 | 36.98 | 37.60 | 36.83 | 37.27 | 218,716 | +0.42(+1.15%) |
Sep 09, 2022 | 36.30 | 37.00 | 36.26 | 36.84 | 90,110 | +0.79(+2.19%) |
Sep 08, 2022 | 35.52 | 36.19 | 35.18 | 36.05 | 101,158 | +0.40(+1.11%) |
Sep 07, 2022 | 34.37 | 35.77 | 34.37 | 35.66 | 123,114 | +1.20(+3.47%) |
Sep 06, 2022 | 35.57 | 35.57 | 34.27 | 34.46 | 145,656 | -0.78(-2.21%) |
Sep 02, 2022 | 35.97 | 36.20 | 35.04 | 35.24 | 81,870 | -0.51(-1.43%) |