Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.46 | 32.27 | 31.09 | 32.27 | 146,809 | +0.70(+2.20%) |
Nov 29, 2022 | 31.30 | 31.68 | 30.88 | 31.57 | 111,521 | +0.48(+1.56%) |
Nov 28, 2022 | 31.84 | 32.20 | 31.07 | 31.08 | 82,043 | -0.84(-2.64%) |
Nov 25, 2022 | 31.77 | 32.01 | 31.29 | 31.93 | 24,723 | +0.36(+1.13%) |
Nov 23, 2022 | 31.57 | 31.73 | 31.32 | 31.57 | 102,563 | -0.16(-0.52%) |
Nov 22, 2022 | 31.77 | 31.86 | 31.36 | 31.73 | 117,359 | +0.14(+0.43%) |
Nov 21, 2022 | 31.50 | 31.88 | 31.37 | 31.60 | 140,322 | -0.12(-0.38%) |
Nov 18, 2022 | 32.12 | 32.21 | 31.42 | 31.72 | 222,129 | -0.05(-0.14%) |
Nov 17, 2022 | 30.72 | 31.81 | 30.65 | 31.76 | 185,056 | +0.69(+2.21%) |
Nov 16, 2022 | 31.41 | 31.54 | 30.97 | 31.08 | 115,450 | -0.35(-1.11%) |
Nov 15, 2022 | 31.57 | 31.80 | 31.19 | 31.42 | 137,281 | +0.06(+0.20%) |
Nov 14, 2022 | 31.72 | 31.75 | 31.10 | 31.36 | 98,471 | -0.51(-1.61%) |
Nov 11, 2022 | 31.82 | 32.05 | 31.52 | 31.87 | 194,613 | +0.01(+0.03%) |
Nov 10, 2022 | 32.05 | 32.40 | 31.64 | 31.86 | 375,290 | +0.61(+1.96%) |
Nov 09, 2022 | 31.87 | 32.02 | 31.13 | 31.25 | 125,119 | -0.45(-1.43%) |
Nov 08, 2022 | 31.87 | 32.20 | 31.49 | 31.70 | 163,644 | -0.19(-0.59%) |
Nov 07, 2022 | 32.09 | 32.10 | 31.41 | 31.89 | 167,821 | +0.01(+0.03%) |
Nov 04, 2022 | 31.19 | 32.11 | 31.19 | 31.88 | 133,522 | +0.60(+1.91%) |
Nov 03, 2022 | 30.81 | 31.31 | 30.81 | 31.29 | 131,160 | -0.26(-0.83%) |
Nov 02, 2022 | 31.21 | 32.30 | 30.88 | 31.55 | 216,929 | +0.66(+2.14%) |
Nov 01, 2022 | 31.35 | 31.37 | 30.28 | 30.89 | 149,276 | -0.37(-1.19%) |
Oct 31, 2022 | 30.85 | 31.44 | 30.65 | 31.26 | 192,927 | +0.23(+0.76%) |
Oct 28, 2022 | 30.70 | 31.23 | 30.34 | 31.02 | 146,995 | +0.84(+2.78%) |
Oct 27, 2022 | 29.90 | 30.48 | 29.90 | 30.18 | 217,501 | +0.53(+1.80%) |
Oct 26, 2022 | 29.81 | 30.07 | 29.46 | 29.65 | 121,679 | +0.07(+0.24%) |
Oct 25, 2022 | 28.94 | 29.73 | 28.94 | 29.58 | 110,349 | +0.65(+2.25%) |
Oct 24, 2022 | 29.01 | 29.27 | 28.67 | 28.93 | 143,527 | +0.23(+0.79%) |
Oct 21, 2022 | 28.51 | 28.87 | 27.99 | 28.70 | 234,375 | +0.49(+1.73%) |
Oct 20, 2022 | 28.41 | 28.74 | 28.02 | 28.22 | 84,083 | -0.36(-1.26%) |
Oct 19, 2022 | 28.95 | 29.03 | 28.14 | 28.58 | 108,099 | -0.73(-2.50%) |
Oct 18, 2022 | 29.83 | 29.96 | 28.99 | 29.31 | 191,142 | -0.01(-0.03%) |
Oct 17, 2022 | 29.04 | 29.65 | 29.04 | 29.32 | 219,966 | +0.77(+2.69%) |
Oct 14, 2022 | 28.92 | 29.25 | 28.52 | 28.55 | 156,933 | -0.09(-0.32%) |
Oct 13, 2022 | 27.97 | 28.80 | 27.59 | 28.64 | 134,764 | +0.17(+0.60%) |
Oct 12, 2022 | 28.52 | 28.68 | 27.97 | 28.47 | 228,343 | -0.05(-0.19%) |
Oct 11, 2022 | 28.13 | 28.84 | 27.73 | 28.52 | 247,113 | +0.46(+1.64%) |
Oct 10, 2022 | 28.31 | 28.57 | 28.03 | 28.06 | 67,775 | -0.16(-0.58%) |
Oct 07, 2022 | 28.88 | 29.06 | 28.15 | 28.22 | 76,148 | -0.66(-2.28%) |
Oct 06, 2022 | 29.19 | 29.22 | 28.71 | 28.88 | 105,780 | -0.31(-1.05%) |
Oct 05, 2022 | 29.72 | 29.72 | 28.70 | 29.19 | 67,154 | -0.89(-2.94%) |
Oct 04, 2022 | 29.98 | 30.65 | 29.52 | 30.08 | 115,300 | +0.45(+1.52%) |
Oct 03, 2022 | 29.96 | 30.19 | 29.43 | 29.62 | 112,143 | +0.04(+0.12%) |
Sep 30, 2022 | 28.34 | 29.86 | 28.24 | 29.59 | 180,903 | +1.38(+4.90%) |
Sep 29, 2022 | 28.50 | 28.50 | 27.45 | 28.21 | 150,588 | -0.30(-1.05%) |
Sep 28, 2022 | 27.86 | 28.75 | 27.63 | 28.50 | 208,134 | +0.80(+2.90%) |
Sep 27, 2022 | 28.57 | 28.81 | 27.69 | 27.70 | 231,645 | -1.08(-3.74%) |
Sep 26, 2022 | 29.81 | 29.82 | 28.31 | 28.78 | 208,065 | -1.30(-4.33%) |
Sep 23, 2022 | 30.28 | 30.28 | 29.70 | 30.08 | 77,211 | -0.35(-1.16%) |
Sep 22, 2022 | 31.08 | 31.08 | 30.27 | 30.43 | 66,260 | -0.73(-2.35%) |
Sep 21, 2022 | 31.18 | 31.73 | 31.06 | 31.16 | 87,897 | +0.28(+0.91%) |
Sep 20, 2022 | 30.98 | 31.26 | 30.71 | 30.88 | 78,348 | -0.59(-1.87%) |
Sep 19, 2022 | 31.52 | 31.62 | 31.25 | 31.47 | 65,107 | -0.08(-0.26%) |
Sep 16, 2022 | 31.43 | 31.74 | 30.78 | 31.55 | 569,729 | -0.04(-0.11%) |
Sep 15, 2022 | 31.53 | 31.96 | 31.32 | 31.59 | 82,542 | -0.11(-0.34%) |
Sep 14, 2022 | 32.74 | 32.74 | 31.30 | 31.69 | 88,461 | -0.98(-2.99%) |
Sep 13, 2022 | 33.55 | 33.88 | 32.27 | 32.67 | 118,896 | -1.12(-3.32%) |
Sep 12, 2022 | 33.64 | 33.91 | 33.38 | 33.79 | 90,688 | +0.14(+0.40%) |
Sep 09, 2022 | 33.22 | 33.74 | 33.22 | 33.65 | 77,555 | +0.76(+2.31%) |
Sep 08, 2022 | 32.34 | 32.96 | 32.29 | 32.90 | 60,441 | +0.24(+0.75%) |
Sep 07, 2022 | 32.62 | 32.71 | 32.03 | 32.65 | 62,575 | +0.12(+0.36%) |
Sep 06, 2022 | 32.55 | 32.70 | 31.79 | 32.53 | 54,960 | +0.05(+0.14%) |
Sep 02, 2022 | 32.90 | 33.26 | 32.30 | 32.49 | 48,752 | -0.46(-1.40%) |