Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.88 | 32.17 | 31.74 | 32.17 | 888,837 | +0.43(+1.35%) |
Nov 29, 2022 | 31.70 | 31.80 | 31.63 | 31.74 | 1,068,053 | +0.08(+0.25%) |
Nov 28, 2022 | 31.70 | 31.83 | 31.63 | 31.66 | 1,538,861 | -0.25(-0.77%) |
Nov 25, 2022 | 31.82 | 31.96 | 31.82 | 31.91 | 480,762 | +0.15(+0.48%) |
Nov 23, 2022 | 31.74 | 31.83 | 31.69 | 31.76 | 1,736,742 | -0.03(-0.08%) |
Nov 22, 2022 | 31.58 | 31.78 | 31.54 | 31.78 | 1,240,773 | +0.32(+1.01%) |
Nov 21, 2022 | 31.39 | 31.50 | 31.33 | 31.47 | 635,436 | +0.03(+0.08%) |
Nov 18, 2022 | 31.49 | 31.50 | 31.35 | 31.44 | 534,655 | +0.10(+0.32%) |
Nov 17, 2022 | 31.06 | 31.34 | 31.02 | 31.34 | 536,021 | +0.14(+0.46%) |
Nov 16, 2022 | 31.33 | 31.33 | 31.18 | 31.20 | 746,862 | -0.14(-0.45%) |
Nov 15, 2022 | 31.50 | 31.58 | 31.14 | 31.34 | 739,027 | +0.08(+0.27%) |
Nov 14, 2022 | 31.42 | 31.51 | 31.21 | 31.26 | 572,943 | -0.15(-0.48%) |
Nov 11, 2022 | 31.27 | 31.43 | 31.23 | 31.41 | 1,298,295 | +0.14(+0.46%) |
Nov 10, 2022 | 31.07 | 31.27 | 30.89 | 31.27 | 883,730 | +0.93(+3.07%) |
Nov 09, 2022 | 30.49 | 30.58 | 30.33 | 30.33 | 666,235 | -0.22(-0.71%) |
Nov 08, 2022 | 30.50 | 30.64 | 30.38 | 30.55 | 957,723 | +0.23(+0.75%) |
Nov 07, 2022 | 30.35 | 30.40 | 30.28 | 30.33 | 516,979 | -0.03(-0.11%) |
Nov 04, 2022 | 30.27 | 30.42 | 30.13 | 30.36 | 1,365,732 | +0.65(+2.17%) |
Nov 03, 2022 | 29.55 | 29.81 | 29.51 | 29.71 | 848,573 | +0.01(+0.03%) |
Nov 02, 2022 | 29.94 | 29.69 | 29.71 | 961,736 | -0.32(-1.06%) | |
Nov 01, 2022 | 30.19 | 30.22 | 29.92 | 30.02 | 669,570 | +0.20(+0.67%) |
Oct 31, 2022 | 29.76 | 29.86 | 29.74 | 29.82 | 592,323 | -0.03(-0.11%) |
Oct 28, 2022 | 29.53 | 29.87 | 29.53 | 29.86 | 825,618 | +0.34(+1.16%) |
Oct 27, 2022 | 29.61 | 29.75 | 29.49 | 29.51 | 794,895 | -0.07(-0.23%) |
Oct 26, 2022 | 29.51 | 29.81 | 29.50 | 29.58 | 590,209 | -0.07(-0.23%) |
Oct 25, 2022 | 29.31 | 29.65 | 29.31 | 29.65 | 618,563 | +0.38(+1.29%) |
Oct 24, 2022 | 29.25 | 29.35 | 29.09 | 29.27 | 537,104 | +0.08(+0.26%) |
Oct 21, 2022 | 28.79 | 29.19 | 28.77 | 29.19 | 923,655 | +0.26(+0.90%) |
Oct 20, 2022 | 29.01 | 29.20 | 28.91 | 28.93 | 716,376 | -0.05(-0.17%) |
Oct 19, 2022 | 29.05 | 29.11 | 28.85 | 28.99 | 597,468 | -0.18(-0.63%) |
Oct 18, 2022 | 29.33 | 29.35 | 29.02 | 29.17 | 1,692,888 | +0.18(+0.64%) |
Oct 17, 2022 | 28.96 | 29.08 | 28.93 | 28.99 | 669,143 | +0.49(+1.74%) |
Oct 14, 2022 | 28.95 | 29.04 | 28.47 | 28.49 | 881,583 | -0.22(-0.76%) |
Oct 13, 2022 | 27.88 | 28.77 | 27.81 | 28.71 | 1,212,782 | +0.42(+1.48%) |
Oct 12, 2022 | 28.31 | 28.40 | 28.26 | 28.29 | 711,002 | -0.07(-0.24%) |
Oct 11, 2022 | 28.44 | 28.59 | 28.28 | 28.36 | 839,067 | -0.29(-1.00%) |
Oct 10, 2022 | 28.77 | 28.78 | 28.52 | 28.64 | 486,862 | -0.07(-0.23%) |
Oct 07, 2022 | 28.92 | 28.92 | 28.61 | 28.71 | 1,589,732 | -0.28(-0.95%) |
Oct 06, 2022 | 29.03 | 29.15 | 28.96 | 28.99 | 933,029 | -0.27(-0.92%) |
Oct 05, 2022 | 29.14 | 29.36 | 29.02 | 29.25 | 1,000,272 | -0.09(-0.31%) |
Oct 04, 2022 | 29.14 | 29.39 | 29.14 | 29.35 | 1,443,195 | +0.84(+2.94%) |
Oct 03, 2022 | 28.32 | 28.63 | 28.29 | 28.51 | 1,577,488 | +0.44(+1.58%) |
Sep 30, 2022 | 28.08 | 28.35 | 28.03 | 28.06 | 914,170 | -0.08(-0.27%) |
Sep 29, 2022 | 28.28 | 28.28 | 27.91 | 28.14 | 1,593,231 | -0.45(-1.58%) |
Sep 28, 2022 | 28.24 | 28.64 | 28.19 | 28.59 | 1,085,266 | +0.31(+1.10%) |
Sep 27, 2022 | 28.48 | 28.57 | 28.13 | 28.28 | 717,010 | -0.13(-0.44%) |
Sep 26, 2022 | 28.40 | 28.58 | 28.31 | 28.41 | 900,738 | -0.09(-0.32%) |
Sep 23, 2022 | 28.57 | 28.57 | 28.36 | 28.50 | 751,171 | -0.49(-1.71%) |
Sep 22, 2022 | 29.14 | 29.15 | 28.93 | 28.99 | 725,540 | -0.12(-0.40%) |
Sep 21, 2022 | 29.35 | 29.54 | 29.09 | 29.11 | 515,527 | -0.15(-0.52%) |
Sep 20, 2022 | 29.39 | 29.39 | 29.11 | 29.26 | 580,577 | -0.39(-1.30%) |
Sep 19, 2022 | 29.33 | 29.65 | 29.30 | 29.65 | 384,228 | +0.10(+0.34%) |
Sep 16, 2022 | 29.54 | 29.62 | 29.42 | 29.55 | 817,130 | -0.20(-0.68%) |
Sep 15, 2022 | 29.76 | 29.93 | 29.69 | 29.75 | 884,839 | -0.18(-0.62%) |
Sep 14, 2022 | 29.87 | 29.98 | 29.79 | 29.93 | 785,195 | +0.03(+0.08%) |
Sep 13, 2022 | 30.28 | 30.38 | 29.89 | 29.91 | 985,367 | -0.65(-2.14%) |
Sep 12, 2022 | 30.50 | 30.66 | 30.50 | 30.56 | 754,826 | +0.24(+0.80%) |
Sep 09, 2022 | 30.12 | 30.32 | 30.12 | 30.32 | 667,376 | +0.51(+1.72%) |
Sep 08, 2022 | 29.54 | 29.86 | 29.47 | 29.81 | 580,305 | +0.08(+0.25%) |
Sep 07, 2022 | 29.52 | 29.74 | 29.50 | 29.73 | 481,727 | +0.13(+0.45%) |
Sep 06, 2022 | 29.76 | 29.79 | 29.53 | 29.60 | 671,120 | +0.14(+0.48%) |
Sep 02, 2022 | 29.77 | 29.95 | 29.38 | 29.45 | 532,672 | -0.18(-0.59%) |