Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2022 | 33.18 | 88 | +0.00(+0.00%) | |||
Nov 28, 2022 | 33.15 | 33.18 | 33.15 | 33.18 | 5,900 | -0.30(-0.90%) |
Nov 25, 2022 | 33.48 | 33.48 | 33.48 | 33.48 | 449 | +0.10(+0.30%) |
Nov 23, 2022 | 33.38 | 0 | +0.20(+0.60%) | |||
Nov 22, 2022 | 33.18 | 33.18 | 33.18 | 33.18 | 220 | +0.27(+0.82%) |
Nov 21, 2022 | 32.92 | 32.92 | 32.87 | 32.91 | 6,100 | +0.20(+0.61%) |
Nov 18, 2022 | 32.89 | 32.89 | 32.61 | 32.71 | 19,165 | +0.42(+1.30%) |
Nov 17, 2022 | 32.29 | 32.29 | 32.29 | 32.29 | 980 | -0.93(-2.80%) |
Nov 15, 2022 | 33.22 | 42 | +0.17(+0.51%) | |||
Nov 11, 2022 | 33.05 | 0 | +0.67(+2.07%) | |||
Nov 10, 2022 | 31.62 | 32.38 | 31.62 | 32.38 | 7,845 | +1.13(+3.62%) |
Nov 09, 2022 | 31.46 | 31.46 | 31.25 | 31.25 | 600 | -0.45(-1.42%) |
Nov 08, 2022 | 31.60 | 31.78 | 31.31 | 31.70 | 3,314 | +0.99(+3.22%) |
Nov 04, 2022 | 30.71 | 45 | -0.39(-1.25%) | |||
Nov 03, 2022 | 31.10 | 31.10 | 31.10 | 31.10 | 3,540 | -0.82(-2.57%) |
Nov 02, 2022 | 31.92 | 31.92 | 31.92 | 31.92 | 272 | -0.20(-0.62%) |
Nov 01, 2022 | 32.05 | 32.12 | 32.05 | 32.12 | 555 | -0.21(-0.65%) |
Oct 31, 2022 | 32.33 | 32.33 | 32.33 | 32.33 | 222 | +0.07(+0.22%) |
Oct 28, 2022 | 32.26 | 32.26 | 32.26 | 32.26 | 197 | +0.77(+2.45%) |
Oct 27, 2022 | 31.44 | 31.54 | 31.44 | 31.49 | 1,500 | +0.17(+0.54%) |
Oct 26, 2022 | 31.63 | 31.63 | 31.32 | 31.32 | 730 | +0.04(+0.13%) |
Oct 25, 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 100 | +0.42(+1.36%) |
Oct 24, 2022 | 30.83 | 30.86 | 30.83 | 30.86 | 1,500 | +0.56(+1.85%) |
Oct 21, 2022 | 30.20 | 30.30 | 30.20 | 30.30 | 254 | +0.23(+0.76%) |
Oct 20, 2022 | 30.01 | 30.07 | 30.01 | 30.07 | 200 | -0.30(-0.99%) |
Oct 19, 2022 | 30.47 | 30.47 | 30.37 | 30.37 | 200 | -0.32(-1.04%) |
Oct 18, 2022 | 30.84 | 30.86 | 30.69 | 30.69 | 2,565 | +0.37(+1.22%) |
Oct 17, 2022 | 30.43 | 30.43 | 30.32 | 30.32 | 800 | +0.19(+0.63%) |
Oct 14, 2022 | 30.54 | 30.54 | 30.13 | 30.13 | 915 | -0.31(-1.02%) |
Oct 13, 2022 | 30.23 | 30.44 | 30.23 | 30.44 | 4,859 | +0.38(+1.26%) |
Oct 12, 2022 | 30.06 | 30.06 | 30.06 | 30.06 | 275 | +0.06(+0.20%) |
Oct 11, 2022 | 30.10 | 30.10 | 29.97 | 30.00 | 1,225 | -0.62(-2.02%) |
Oct 07, 2022 | 30.62 | 0 | -1.19(-3.74%) | |||
Oct 05, 2022 | 31.81 | 0 | +0.55(+1.76%) | |||
Oct 04, 2022 | 31.54 | 31.54 | 31.26 | 31.26 | 370 | +0.43(+1.39%) |
Oct 03, 2022 | 30.70 | 30.86 | 30.70 | 30.83 | 2,200 | +0.47(+1.55%) |
Sep 30, 2022 | 30.51 | 30.77 | 30.36 | 30.36 | 404 | -0.08(-0.26%) |
Sep 29, 2022 | 30.50 | 30.50 | 30.44 | 30.44 | 300 | -0.41(-1.33%) |
Sep 28, 2022 | 30.73 | 30.85 | 30.73 | 30.85 | 1,393 | +0.35(+1.15%) |
Sep 27, 2022 | 30.71 | 30.71 | 30.35 | 30.50 | 920 | -0.18(-0.59%) |
Sep 26, 2022 | 30.68 | 30.68 | 30.62 | 30.68 | 7,608 | +0.41(+1.35%) |
Sep 23, 2022 | 30.44 | 30.44 | 30.27 | 30.27 | 2,330 | -0.43(-1.40%) |
Sep 22, 2022 | 30.50 | 30.70 | 30.49 | 30.70 | 1,163 | -0.17(-0.55%) |
Sep 21, 2022 | 31.30 | 31.30 | 30.87 | 30.87 | 2,116 | -0.10(-0.32%) |
Sep 20, 2022 | 31.07 | 31.07 | 30.97 | 30.97 | 244 | -0.15(-0.48%) |
Sep 19, 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 500 | -0.07(-0.22%) |
Sep 16, 2022 | 31.05 | 31.23 | 31.04 | 31.19 | 4,125 | -0.06(-0.19%) |
Sep 15, 2022 | 31.60 | 31.61 | 31.25 | 31.25 | 690 | -0.19(-0.60%) |
Sep 13, 2022 | 31.44 | 20 | -0.83(-2.57%) | |||
Sep 12, 2022 | 32.30 | 32.30 | 32.27 | 32.27 | 1,233 | +0.02(+0.06%) |
Sep 09, 2022 | 32.32 | 32.32 | 32.19 | 32.25 | 1,577 | +0.33(+1.03%) |
Sep 08, 2022 | 31.92 | 31.92 | 31.92 | 31.92 | 130 | +0.03(+0.09%) |
Sep 07, 2022 | 31.66 | 31.89 | 31.66 | 31.89 | 1,047 | +0.70(+2.24%) |