Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.30 | 35.68 | 34.49 | 35.63 | 315,012 | -0.01(-0.02%) |
Nov 29, 2022 | 35.33 | 35.90 | 35.22 | 35.64 | 222,131 | +0.31(+0.87%) |
Nov 28, 2022 | 35.80 | 36.29 | 35.16 | 35.33 | 242,640 | -0.97(-2.68%) |
Nov 25, 2022 | 35.89 | 36.64 | 35.83 | 36.30 | 117,311 | +0.16(+0.44%) |
Nov 23, 2022 | 36.46 | 36.89 | 36.02 | 36.14 | 380,551 | -0.21(-0.58%) |
Nov 22, 2022 | 35.32 | 36.72 | 35.13 | 36.35 | 555,202 | +1.03(+2.93%) |
Nov 21, 2022 | 34.70 | 35.40 | 34.58 | 35.32 | 355,632 | +0.53(+1.52%) |
Nov 18, 2022 | 35.23 | 35.40 | 34.68 | 34.79 | 259,255 | -0.34(-0.98%) |
Nov 17, 2022 | 35.00 | 35.26 | 34.76 | 35.14 | 150,316 | -0.36(-1.02%) |
Nov 16, 2022 | 35.32 | 35.67 | 34.81 | 35.50 | 211,199 | -0.28(-0.79%) |
Nov 15, 2022 | 35.79 | 36.20 | 35.61 | 35.78 | 385,906 | +0.43(+1.22%) |
Nov 14, 2022 | 34.41 | 35.59 | 33.78 | 35.35 | 633,143 | +0.70(+2.01%) |
Nov 11, 2022 | 32.76 | 34.67 | 32.65 | 34.65 | 884,603 | +1.62(+4.92%) |
Nov 10, 2022 | 32.48 | 33.11 | 32.48 | 33.03 | 661,123 | +1.77(+5.68%) |
Nov 09, 2022 | 32.23 | 32.35 | 31.15 | 31.25 | 266,442 | -1.22(-3.75%) |
Nov 08, 2022 | 32.16 | 32.83 | 31.99 | 32.47 | 286,112 | +0.20(+0.63%) |
Nov 07, 2022 | 32.32 | 32.60 | 31.83 | 32.27 | 220,873 | -0.05(-0.16%) |
Nov 04, 2022 | 31.62 | 32.37 | 31.27 | 32.32 | 270,558 | +1.17(+3.74%) |
Nov 03, 2022 | 31.75 | 32.19 | 31.15 | 31.15 | 457,517 | -1.00(-3.10%) |
Nov 02, 2022 | 32.65 | 32.15 | 353,270 | -0.51(-1.57%) | ||
Nov 01, 2022 | 33.20 | 33.24 | 32.39 | 32.66 | 322,516 | +0.03(+0.08%) |
Oct 31, 2022 | 32.20 | 33.42 | 32.20 | 32.64 | 549,107 | +0.33(+1.02%) |
Oct 28, 2022 | 30.80 | 32.45 | 30.72 | 32.31 | 418,017 | +1.51(+4.90%) |
Oct 27, 2022 | 31.43 | 31.74 | 30.67 | 30.80 | 261,854 | -0.24(-0.78%) |
Oct 26, 2022 | 30.95 | 31.59 | 30.95 | 31.04 | 313,191 | +0.17(+0.56%) |
Oct 25, 2022 | 30.26 | 30.92 | 30.26 | 30.87 | 253,048 | +0.63(+2.09%) |
Oct 24, 2022 | 30.46 | 30.58 | 29.95 | 30.23 | 271,098 | -0.13(-0.43%) |
Oct 21, 2022 | 29.18 | 30.38 | 29.10 | 30.36 | 311,941 | +1.14(+3.89%) |
Oct 20, 2022 | 29.65 | 29.65 | 29.13 | 29.23 | 301,078 | -0.35(-1.17%) |
Oct 19, 2022 | 29.51 | 30.08 | 29.14 | 29.57 | 435,212 | -0.35(-1.16%) |
Oct 18, 2022 | 30.31 | 30.73 | 29.78 | 29.92 | 524,605 | +0.23(+0.79%) |
Oct 17, 2022 | 28.89 | 29.86 | 28.50 | 29.69 | 447,889 | +1.54(+5.49%) |
Oct 14, 2022 | 28.89 | 29.12 | 28.07 | 28.14 | 391,895 | -0.46(-1.61%) |
Oct 13, 2022 | 27.47 | 28.90 | 27.16 | 28.60 | 442,647 | +0.58(+2.07%) |
Oct 12, 2022 | 28.72 | 28.82 | 27.31 | 28.02 | 902,867 | -0.82(-2.86%) |
Oct 11, 2022 | 29.47 | 29.79 | 28.83 | 28.85 | 449,853 | -0.77(-2.61%) |
Oct 10, 2022 | 30.44 | 30.61 | 29.51 | 29.62 | 413,796 | -0.93(-3.04%) |
Oct 07, 2022 | 30.46 | 30.62 | 30.08 | 30.55 | 326,616 | -0.31(-1.01%) |
Oct 06, 2022 | 31.14 | 31.54 | 30.72 | 30.86 | 212,308 | -0.44(-1.41%) |
Oct 05, 2022 | 31.49 | 31.86 | 31.11 | 31.30 | 270,876 | -0.65(-2.04%) |
Oct 04, 2022 | 31.76 | 32.35 | 31.75 | 31.95 | 320,716 | +0.82(+2.65%) |
Oct 03, 2022 | 30.63 | 31.82 | 30.26 | 31.13 | 577,669 | +0.72(+2.37%) |
Sep 30, 2022 | 30.82 | 31.08 | 30.27 | 30.41 | 327,637 | -0.52(-1.68%) |
Sep 29, 2022 | 31.58 | 31.66 | 30.66 | 30.93 | 402,547 | -1.08(-3.39%) |
Sep 28, 2022 | 32.24 | 32.45 | 31.90 | 32.01 | 319,436 | -0.29(-0.89%) |
Sep 27, 2022 | 32.74 | 33.00 | 31.93 | 32.30 | 481,067 | -0.24(-0.75%) |
Sep 26, 2022 | 32.53 | 33.26 | 32.12 | 32.54 | 443,469 | -0.62(-1.88%) |
Sep 23, 2022 | 33.83 | 33.99 | 32.44 | 33.17 | 661,281 | -1.14(-3.31%) |
Sep 22, 2022 | 35.22 | 35.22 | 34.08 | 34.30 | 449,685 | -1.07(-3.02%) |
Sep 21, 2022 | 36.15 | 36.31 | 35.37 | 35.37 | 253,564 | -0.54(-1.50%) |
Sep 20, 2022 | 36.29 | 36.44 | 35.52 | 35.91 | 302,410 | -0.75(-2.06%) |
Sep 19, 2022 | 36.02 | 36.76 | 36.00 | 36.66 | 135,862 | +0.26(+0.71%) |
Sep 16, 2022 | 36.35 | 36.43 | 35.98 | 36.40 | 174,315 | -0.48(-1.29%) |
Sep 15, 2022 | 36.75 | 37.54 | 36.73 | 36.88 | 228,659 | +0.09(+0.24%) |
Sep 14, 2022 | 36.77 | 37.50 | 36.19 | 36.79 | 402,721 | -0.06(-0.16%) |
Sep 13, 2022 | 37.28 | 37.31 | 36.65 | 36.85 | 238,618 | -1.07(-2.81%) |
Sep 12, 2022 | 37.98 | 38.58 | 37.65 | 37.92 | 239,995 | -0.23(-0.59%) |
Sep 09, 2022 | 37.83 | 38.33 | 37.83 | 38.14 | 196,034 | +0.42(+1.13%) |
Sep 08, 2022 | 36.57 | 37.72 | 36.49 | 37.72 | 173,750 | +0.82(+2.21%) |
Sep 07, 2022 | 36.69 | 37.03 | 36.54 | 36.90 | 258,397 | -0.09(-0.23%) |
Sep 06, 2022 | 37.29 | 37.61 | 36.52 | 36.99 | 258,722 | -0.29(-0.79%) |
Sep 02, 2022 | 37.29 | 38.13 | 36.95 | 37.29 | 315,212 | -0.01(-0.02%) |