Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.96 | 30.86 | 29.82 | 30.86 | 10,098 | +0.71(+2.34%) |
Nov 29, 2022 | 29.79 | 30.16 | 29.75 | 30.16 | 6,877 | +0.56(+1.88%) |
Nov 28, 2022 | 30.10 | 30.13 | 29.55 | 29.60 | 13,260 | -0.63(-2.09%) |
Nov 25, 2022 | 30.08 | 30.30 | 30.08 | 30.23 | 4,390 | +0.18(+0.60%) |
Nov 23, 2022 | 30.17 | 30.33 | 29.95 | 30.05 | 10,082 | -0.20(-0.66%) |
Nov 22, 2022 | 30.12 | 30.25 | 30.09 | 30.25 | 6,444 | +0.18(+0.62%) |
Nov 21, 2022 | 29.99 | 30.11 | 29.76 | 30.07 | 45,337 | +0.02(+0.07%) |
Nov 18, 2022 | 29.68 | 30.12 | 29.68 | 30.05 | 19,464 | +0.66(+2.25%) |
Nov 17, 2022 | 29.31 | 29.46 | 29.21 | 29.39 | 7,965 | -0.27(-0.92%) |
Nov 16, 2022 | 29.78 | 29.94 | 29.65 | 29.66 | 27,638 | -0.22(-0.73%) |
Nov 15, 2022 | 30.00 | 30.11 | 29.70 | 29.88 | 19,860 | +0.30(+1.01%) |
Nov 14, 2022 | 30.14 | 30.15 | 29.58 | 29.58 | 39,518 | -0.71(-2.33%) |
Nov 11, 2022 | 30.72 | 30.72 | 30.17 | 30.29 | 13,009 | -0.20(-0.66%) |
Nov 10, 2022 | 29.23 | 30.49 | 29.23 | 30.49 | 11,898 | +2.08(+7.31%) |
Nov 09, 2022 | 28.57 | 28.87 | 28.36 | 28.41 | 23,800 | -0.35(-1.22%) |
Nov 08, 2022 | 28.67 | 28.95 | 28.57 | 28.76 | 32,044 | +0.19(+0.66%) |
Nov 07, 2022 | 28.96 | 28.96 | 28.34 | 28.57 | 12,410 | -0.29(-1.01%) |
Nov 04, 2022 | 29.09 | 29.09 | 28.40 | 28.86 | 11,459 | +0.02(+0.08%) |
Nov 03, 2022 | 29.07 | 29.11 | 28.50 | 28.84 | 7,465 | -0.47(-1.60%) |
Nov 02, 2022 | 30.45 | 29.31 | 29.31 | 439,576 | -1.34(-4.36%) | |
Nov 01, 2022 | 30.80 | 30.82 | 30.58 | 30.64 | 9,948 | -0.01(-0.02%) |
Oct 31, 2022 | 30.52 | 30.79 | 30.51 | 30.65 | 15,007 | +0.07(+0.23%) |
Oct 28, 2022 | 29.85 | 30.64 | 29.85 | 30.58 | 19,262 | +0.66(+2.21%) |
Oct 27, 2022 | 30.18 | 30.23 | 29.92 | 29.92 | 11,973 | -0.20(-0.65%) |
Oct 26, 2022 | 30.50 | 30.50 | 30.00 | 30.12 | 10,836 | -0.24(-0.80%) |
Oct 25, 2022 | 29.34 | 30.37 | 29.34 | 30.36 | 13,447 | +1.08(+3.71%) |
Oct 24, 2022 | 29.56 | 29.56 | 29.22 | 29.28 | 7,015 | -0.12(-0.42%) |
Oct 21, 2022 | 29.17 | 29.41 | 28.83 | 29.40 | 8,891 | +0.25(+0.86%) |
Oct 20, 2022 | 29.24 | 29.54 | 29.05 | 29.15 | 5,799 | -0.06(-0.19%) |
Oct 19, 2022 | 29.41 | 29.41 | 29.12 | 29.21 | 5,367 | -0.66(-2.20%) |
Oct 18, 2022 | 30.03 | 30.18 | 29.78 | 29.86 | 13,746 | +0.31(+1.04%) |
Oct 17, 2022 | 28.87 | 29.60 | 28.87 | 29.56 | 12,771 | +1.16(+4.09%) |
Oct 14, 2022 | 29.37 | 29.64 | 28.39 | 28.39 | 7,368 | -0.70(-2.40%) |
Oct 13, 2022 | 28.05 | 29.23 | 28.00 | 29.09 | 13,199 | +0.48(+1.70%) |
Oct 12, 2022 | 28.82 | 28.82 | 28.52 | 28.61 | 8,559 | -0.25(-0.85%) |
Oct 11, 2022 | 28.39 | 28.85 | 28.21 | 28.85 | 8,236 | +0.42(+1.48%) |
Oct 10, 2022 | 28.68 | 28.77 | 28.41 | 28.43 | 12,313 | -0.12(-0.42%) |
Oct 07, 2022 | 28.94 | 29.00 | 28.38 | 28.55 | 30,451 | -0.88(-2.99%) |
Oct 06, 2022 | 30.04 | 30.09 | 29.38 | 29.43 | 15,027 | -0.65(-2.16%) |
Oct 05, 2022 | 30.37 | 30.37 | 29.64 | 30.08 | 42,165 | -0.63(-2.04%) |
Oct 04, 2022 | 30.49 | 30.93 | 30.49 | 30.71 | 19,690 | +0.52(+1.73%) |
Oct 03, 2022 | 30.02 | 30.37 | 29.68 | 30.19 | 15,239 | +0.48(+1.60%) |
Sep 30, 2022 | 29.35 | 29.87 | 29.35 | 29.71 | 6,950 | +0.35(+1.17%) |
Sep 29, 2022 | 29.73 | 29.73 | 29.14 | 29.36 | 19,688 | -0.69(-2.28%) |
Sep 28, 2022 | 29.55 | 30.15 | 29.34 | 30.05 | 16,532 | +0.58(+1.97%) |
Sep 27, 2022 | 29.98 | 30.20 | 29.40 | 29.47 | 33,497 | -0.32(-1.07%) |
Sep 26, 2022 | 30.57 | 30.57 | 29.64 | 29.79 | 171,610 | -0.84(-2.73%) |
Sep 23, 2022 | 30.58 | 30.97 | 30.40 | 30.62 | 62,068 | -0.30(-0.95%) |
Sep 22, 2022 | 30.81 | 31.03 | 30.69 | 30.92 | 45,087 | -0.38(-1.22%) |
Sep 21, 2022 | 32.14 | 32.14 | 31.30 | 31.30 | 22,240 | -0.60(-1.88%) |
Sep 20, 2022 | 32.12 | 32.16 | 31.77 | 31.90 | 51,387 | -0.75(-2.30%) |
Sep 19, 2022 | 32.53 | 32.66 | 32.49 | 32.65 | 10,465 | -0.19(-0.58%) |
Sep 16, 2022 | 32.69 | 32.86 | 32.36 | 32.84 | 11,896 | -0.10(-0.29%) |
Sep 15, 2022 | 33.47 | 33.61 | 32.94 | 32.94 | 23,210 | -0.65(-1.95%) |
Sep 14, 2022 | 33.92 | 33.92 | 33.37 | 33.59 | 10,189 | -0.24(-0.71%) |
Sep 13, 2022 | 34.26 | 34.34 | 33.71 | 33.83 | 10,689 | -1.05(-3.01%) |
Sep 12, 2022 | 34.76 | 34.99 | 34.76 | 34.88 | 8,995 | +0.22(+0.63%) |
Sep 09, 2022 | 34.50 | 34.78 | 34.34 | 34.66 | 11,660 | +0.30(+0.87%) |
Sep 08, 2022 | 34.17 | 34.54 | 34.17 | 34.36 | 9,116 | +0.03(+0.09%) |
Sep 07, 2022 | 33.80 | 34.33 | 33.80 | 34.33 | 3,701 | +0.63(+1.87%) |
Sep 06, 2022 | 33.45 | 33.80 | 33.31 | 33.70 | 8,727 | +0.51(+1.54%) |
Sep 02, 2022 | 33.65 | 33.83 | 33.19 | 33.19 | 6,268 | -0.27(-0.81%) |