Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.90 | 35.43 | 34.90 | 35.43 | 868 | +0.71(+2.03%) |
Nov 29, 2022 | 34.86 | 34.87 | 34.72 | 34.72 | 825 | -0.12(-0.34%) |
Nov 28, 2022 | 34.73 | 34.84 | 34.73 | 34.84 | 900 | -0.34(-0.96%) |
Nov 25, 2022 | 35.12 | 35.18 | 35.12 | 35.18 | 167 | -0.04(-0.10%) |
Nov 23, 2022 | 35.27 | 35.30 | 35.12 | 35.21 | 3,559 | +0.24(+0.69%) |
Nov 22, 2022 | 34.86 | 34.97 | 34.82 | 34.97 | 2,832 | +0.27(+0.77%) |
Nov 21, 2022 | 34.72 | 34.79 | 34.71 | 34.71 | 1,456 | +0.04(+0.11%) |
Nov 18, 2022 | 34.67 | 34.67 | 34.50 | 34.67 | 1,034 | +0.20(+0.57%) |
Nov 17, 2022 | 34.52 | 34.57 | 34.47 | 34.47 | 1,081 | -0.22(-0.63%) |
Nov 16, 2022 | 34.59 | 34.70 | 34.59 | 34.69 | 3,206 | -0.31(-0.87%) |
Nov 15, 2022 | 34.94 | 34.99 | 34.94 | 34.99 | 261 | +0.22(+0.64%) |
Nov 14, 2022 | 34.63 | 34.93 | 34.63 | 34.77 | 4,643 | -0.23(-0.66%) |
Nov 11, 2022 | 35.02 | 35.03 | 34.93 | 35.00 | 2,276 | +0.33(+0.95%) |
Nov 10, 2022 | 34.29 | 34.67 | 34.29 | 34.67 | 255 | +1.48(+4.46%) |
Nov 09, 2022 | 33.31 | 33.31 | 33.20 | 33.20 | 209 | -0.23(-0.70%) |
Nov 08, 2022 | 33.57 | 33.57 | 33.28 | 33.43 | 2,059 | +0.21(+0.63%) |
Nov 07, 2022 | 33.12 | 33.22 | 33.12 | 33.22 | 1,834 | +0.15(+0.45%) |
Nov 04, 2022 | 33.10 | 33.10 | 32.87 | 33.07 | 334 | +0.20(+0.61%) |
Nov 03, 2022 | 32.84 | 32.93 | 32.84 | 32.87 | 757 | -0.21(-0.63%) |
Nov 02, 2022 | 33.29 | 33.49 | 33.08 | 33.08 | 557 | -0.56(-1.66%) |
Nov 01, 2022 | 33.59 | 33.63 | 33.59 | 33.63 | 321 | +0.03(+0.09%) |
Oct 31, 2022 | 33.68 | 33.68 | 33.60 | 33.60 | 1,962 | -0.20(-0.60%) |
Oct 28, 2022 | 33.39 | 33.81 | 33.39 | 33.81 | 1,391 | +0.51(+1.53%) |
Oct 27, 2022 | 33.35 | 33.35 | 33.30 | 33.30 | 156 | -0.16(-0.47%) |
Oct 26, 2022 | 33.46 | 33.53 | 33.45 | 33.45 | 471 | -0.10(-0.30%) |
Oct 25, 2022 | 33.50 | 33.55 | 33.50 | 33.55 | 173 | +0.41(+1.23%) |
Oct 24, 2022 | 32.63 | 33.15 | 32.63 | 33.14 | 6,600 | +0.20(+0.59%) |
Oct 21, 2022 | 32.49 | 32.95 | 32.40 | 32.95 | 12,088 | +0.35(+1.06%) |
Oct 20, 2022 | 33.00 | 33.00 | 32.55 | 32.60 | 4,734 | -0.16(-0.49%) |
Oct 19, 2022 | 32.81 | 32.81 | 32.60 | 32.76 | 5,638 | -0.39(-1.17%) |
Oct 18, 2022 | 33.10 | 33.24 | 33.03 | 33.15 | 4,822 | +0.13(+0.40%) |
Oct 17, 2022 | 33.06 | 33.06 | 32.93 | 33.02 | 13,407 | +0.38(+1.16%) |
Oct 14, 2022 | 32.67 | 32.68 | 32.64 | 32.64 | 5,110 | -0.52(-1.58%) |
Oct 13, 2022 | 33.24 | 33.24 | 32.90 | 33.16 | 7,012 | +0.32(+0.99%) |
Oct 12, 2022 | 33.20 | 33.20 | 32.83 | 32.83 | 3,099 | +0.06(+0.18%) |
Oct 11, 2022 | 32.76 | 32.97 | 32.76 | 32.78 | 1,431 | -0.35(-1.05%) |
Oct 10, 2022 | 33.21 | 33.21 | 33.04 | 33.12 | 659 | -0.10(-0.31%) |
Oct 07, 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 270 | -0.70(-2.06%) |
Oct 06, 2022 | 33.92 | 33.92 | 33.92 | 33.92 | 48 | -0.07(-0.21%) |
Oct 05, 2022 | 33.58 | 34.05 | 33.58 | 34.00 | 3,071 | -0.06(-0.18%) |
Oct 04, 2022 | 34.27 | 34.27 | 34.06 | 34.06 | 278 | +0.52(+1.56%) |
Oct 03, 2022 | 33.36 | 33.53 | 33.36 | 33.53 | 1,280 | +0.38(+1.13%) |
Sep 30, 2022 | 33.16 | 33.16 | 33.16 | 33.16 | 100 | -0.21(-0.64%) |
Sep 29, 2022 | 33.26 | 33.37 | 33.26 | 33.37 | 769 | -0.27(-0.81%) |
Sep 28, 2022 | 33.36 | 33.64 | 33.36 | 33.64 | 1,052 | +0.29(+0.88%) |
Sep 27, 2022 | 33.20 | 33.70 | 33.10 | 33.35 | 3,555 | -0.06(-0.17%) |
Sep 26, 2022 | 33.20 | 33.41 | 33.20 | 33.41 | 437 | -0.04(-0.12%) |
Sep 23, 2022 | 33.29 | 33.45 | 33.25 | 33.45 | 5,285 | -0.20(-0.58%) |
Sep 22, 2022 | 33.64 | 33.69 | 33.55 | 33.64 | 891 | -0.43(-1.26%) |
Sep 21, 2022 | 33.88 | 34.61 | 33.74 | 34.07 | 1,570 | -0.14(-0.41%) |
Sep 20, 2022 | 34.07 | 34.21 | 34.07 | 34.21 | 110 | -0.19(-0.55%) |
Sep 19, 2022 | 34.14 | 34.40 | 34.14 | 34.40 | 1,548 | +0.13(+0.39%) |
Sep 16, 2022 | 34.08 | 34.27 | 34.08 | 34.27 | 1,183 | -0.01(-0.02%) |
Sep 15, 2022 | 34.22 | 34.28 | 34.22 | 34.28 | 823 | -0.15(-0.43%) |
Sep 14, 2022 | 34.31 | 34.43 | 34.31 | 34.43 | 116 | -0.26(-0.76%) |
Sep 13, 2022 | 34.58 | 34.69 | 34.58 | 34.69 | 585 | -0.68(-1.92%) |
Sep 12, 2022 | 35.33 | 35.37 | 35.33 | 35.37 | 1,016 | -0.16(-0.46%) |
Sep 09, 2022 | 35.63 | 35.63 | 35.53 | 35.53 | 452 | +0.30(+0.84%) |
Sep 08, 2022 | 35.16 | 35.24 | 35.16 | 35.24 | 522 | +0.24(+0.69%) |
Sep 07, 2022 | 34.63 | 35.00 | 34.63 | 35.00 | 605 | +0.49(+1.42%) |
Sep 06, 2022 | 34.17 | 34.77 | 34.17 | 34.51 | 9,557 | +0.51(+1.49%) |
Sep 02, 2022 | 34.05 | 34.85 | 33.64 | 34.00 | 12,799 | +0.00(+0.00%) |