Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.44 | 33.45 | 32.31 | 33.33 | 546,055 | +0.52(+1.57%) |
Nov 29, 2022 | 32.88 | 33.01 | 32.58 | 32.82 | 405,010 | +0.04(+0.11%) |
Nov 28, 2022 | 32.93 | 33.21 | 32.63 | 32.78 | 426,441 | -0.45(-1.35%) |
Nov 25, 2022 | 33.07 | 33.62 | 33.00 | 33.23 | 198,665 | -0.08(-0.24%) |
Nov 23, 2022 | 33.00 | 33.55 | 32.96 | 33.31 | 528,373 | +0.13(+0.40%) |
Nov 22, 2022 | 32.55 | 33.29 | 32.55 | 33.18 | 379,287 | +0.26(+0.78%) |
Nov 21, 2022 | 32.67 | 33.03 | 32.26 | 32.92 | 345,925 | +0.23(+0.70%) |
Nov 18, 2022 | 32.34 | 32.87 | 32.25 | 32.70 | 254,740 | +0.31(+0.95%) |
Nov 17, 2022 | 32.48 | 32.85 | 32.33 | 32.39 | 356,623 | -0.53(-1.60%) |
Nov 16, 2022 | 33.12 | 33.42 | 32.70 | 32.92 | 400,765 | -0.40(-1.19%) |
Nov 15, 2022 | 33.22 | 33.53 | 32.87 | 33.31 | 325,704 | +0.27(+0.83%) |
Nov 14, 2022 | 33.16 | 33.44 | 32.80 | 33.04 | 329,918 | -0.36(-1.08%) |
Nov 11, 2022 | 32.72 | 33.40 | 32.72 | 33.40 | 373,133 | +0.36(+1.09%) |
Nov 10, 2022 | 32.47 | 33.10 | 32.47 | 33.04 | 364,605 | +1.53(+4.86%) |
Nov 09, 2022 | 31.67 | 32.04 | 31.51 | 31.51 | 147,998 | -0.40(-1.27%) |
Nov 08, 2022 | 31.74 | 32.37 | 31.64 | 31.91 | 254,055 | +0.26(+0.81%) |
Nov 07, 2022 | 31.96 | 32.19 | 31.35 | 31.66 | 235,640 | -0.19(-0.61%) |
Nov 04, 2022 | 31.31 | 32.15 | 31.14 | 31.85 | 266,561 | +1.04(+3.37%) |
Nov 03, 2022 | 30.86 | 31.26 | 30.71 | 30.81 | 327,448 | -0.91(-2.86%) |
Nov 02, 2022 | 31.61 | 32.53 | 31.61 | 31.72 | 356,045 | -0.41(-1.29%) |
Nov 01, 2022 | 32.15 | 32.38 | 32.04 | 32.13 | 340,076 | +0.11(+0.36%) |
Oct 31, 2022 | 32.04 | 32.19 | 31.68 | 32.02 | 460,248 | -0.11(-0.36%) |
Oct 28, 2022 | 31.58 | 32.36 | 31.56 | 32.13 | 527,582 | +0.31(+0.97%) |
Oct 27, 2022 | 31.88 | 32.19 | 31.60 | 31.82 | 547,677 | -0.02(-0.06%) |
Oct 26, 2022 | 31.23 | 32.26 | 31.19 | 31.84 | 259,077 | +0.49(+1.57%) |
Oct 25, 2022 | 29.61 | 31.42 | 29.61 | 31.35 | 330,055 | +1.56(+5.23%) |
Oct 24, 2022 | 29.38 | 29.87 | 29.13 | 29.79 | 291,781 | +0.27(+0.92%) |
Oct 21, 2022 | 29.54 | 29.88 | 29.30 | 29.52 | 411,020 | -0.22(-0.74%) |
Oct 20, 2022 | 30.09 | 30.50 | 29.72 | 29.74 | 289,636 | -0.52(-1.72%) |
Oct 19, 2022 | 30.75 | 30.75 | 30.00 | 30.26 | 384,830 | -0.63(-2.05%) |
Oct 18, 2022 | 30.45 | 30.90 | 30.23 | 30.89 | 343,200 | +0.86(+2.87%) |
Oct 17, 2022 | 29.15 | 30.40 | 29.15 | 30.03 | 382,400 | +1.17(+4.06%) |
Oct 14, 2022 | 29.70 | 29.86 | 28.76 | 28.86 | 390,662 | -0.64(-2.18%) |
Oct 13, 2022 | 28.38 | 29.56 | 28.24 | 29.50 | 769,469 | +0.59(+2.04%) |
Oct 12, 2022 | 29.06 | 29.25 | 28.82 | 28.91 | 690,027 | -0.27(-0.93%) |
Oct 11, 2022 | 29.66 | 29.86 | 29.03 | 29.18 | 571,138 | -0.69(-2.30%) |
Oct 10, 2022 | 30.27 | 30.57 | 29.87 | 29.87 | 222,007 | -0.43(-1.42%) |
Oct 07, 2022 | 31.01 | 31.16 | 30.18 | 30.30 | 600,783 | -0.92(-2.93%) |
Oct 06, 2022 | 32.00 | 32.11 | 31.00 | 31.22 | 562,292 | -1.10(-3.40%) |
Oct 05, 2022 | 32.37 | 32.60 | 31.52 | 32.32 | 465,523 | -0.43(-1.32%) |
Oct 04, 2022 | 32.73 | 33.17 | 32.56 | 32.75 | 411,641 | +0.45(+1.39%) |
Oct 03, 2022 | 32.07 | 32.65 | 31.91 | 32.30 | 761,128 | +0.70(+2.23%) |
Sep 30, 2022 | 31.49 | 32.11 | 31.32 | 31.60 | 1,114,848 | +0.18(+0.56%) |
Sep 29, 2022 | 31.92 | 32.11 | 30.83 | 31.42 | 920,213 | -0.80(-2.49%) |
Sep 28, 2022 | 32.68 | 32.70 | 31.51 | 32.22 | 1,527,187 | -0.46(-1.40%) |
Sep 27, 2022 | 33.65 | 33.99 | 32.43 | 32.68 | 1,477,736 | -0.94(-2.80%) |
Sep 26, 2022 | 34.40 | 34.47 | 33.26 | 33.62 | 1,210,870 | -1.24(-3.56%) |
Sep 23, 2022 | 35.41 | 35.75 | 34.32 | 34.86 | 858,616 | -1.12(-3.11%) |
Sep 22, 2022 | 36.07 | 36.23 | 35.69 | 35.98 | 425,414 | -0.12(-0.34%) |
Sep 21, 2022 | 36.12 | 36.72 | 36.01 | 36.10 | 703,829 | -0.01(-0.02%) |
Sep 20, 2022 | 36.11 | 36.22 | 35.49 | 36.11 | 430,624 | -0.02(-0.05%) |
Sep 19, 2022 | 35.34 | 36.19 | 35.34 | 36.13 | 571,979 | +0.44(+1.23%) |
Sep 16, 2022 | 35.87 | 35.93 | 35.34 | 35.69 | 658,708 | -0.56(-1.55%) |
Sep 15, 2022 | 36.89 | 37.06 | 35.86 | 36.25 | 472,478 | -0.98(-2.62%) |
Sep 14, 2022 | 37.01 | 37.30 | 36.85 | 37.23 | 291,447 | +0.11(+0.31%) |
Sep 13, 2022 | 37.13 | 37.34 | 36.87 | 37.11 | 290,923 | -0.45(-1.19%) |
Sep 12, 2022 | 37.51 | 37.78 | 37.43 | 37.56 | 408,431 | +0.38(+1.02%) |
Sep 09, 2022 | 37.08 | 37.41 | 36.92 | 37.18 | 155,852 | +0.46(+1.25%) |
Sep 08, 2022 | 36.52 | 36.85 | 36.29 | 36.73 | 163,092 | +0.18(+0.48%) |
Sep 07, 2022 | 36.29 | 36.79 | 36.21 | 36.55 | 387,488 | +0.14(+0.39%) |
Sep 06, 2022 | 36.10 | 36.59 | 35.94 | 36.41 | 504,042 | +0.17(+0.46%) |
Sep 02, 2022 | 36.45 | 36.88 | 35.84 | 36.24 | 228,450 | -0.14(-0.39%) |