Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.02 | 36.89 | 35.74 | 36.78 | 18,291 | +0.69(+1.91%) |
Nov 29, 2022 | 36.04 | 36.23 | 36.04 | 36.09 | 23,368 | -0.00(-0.00%) |
Nov 28, 2022 | 36.41 | 36.45 | 35.96 | 36.09 | 18,410 | -0.60(-1.63%) |
Nov 25, 2022 | 36.38 | 36.78 | 36.38 | 36.69 | 11,374 | +0.21(+0.58%) |
Nov 23, 2022 | 36.46 | 36.64 | 36.34 | 36.48 | 26,478 | -0.01(-0.03%) |
Nov 22, 2022 | 36.34 | 36.55 | 36.24 | 36.49 | 16,436 | +0.31(+0.86%) |
Nov 21, 2022 | 35.86 | 36.18 | 35.86 | 36.18 | 8,007 | +0.10(+0.28%) |
Nov 18, 2022 | 36.17 | 36.26 | 35.93 | 36.08 | 178,961 | +0.30(+0.84%) |
Nov 17, 2022 | 35.54 | 35.83 | 35.46 | 35.78 | 5,101 | -0.16(-0.45%) |
Nov 16, 2022 | 36.25 | 36.25 | 35.89 | 35.94 | 29,367 | -0.36(-0.99%) |
Nov 15, 2022 | 37.08 | 37.08 | 36.13 | 36.30 | 223,950 | +0.41(+1.14%) |
Nov 14, 2022 | 35.78 | 36.38 | 35.78 | 35.89 | 30,413 | -0.31(-0.86%) |
Nov 11, 2022 | 36.50 | 36.62 | 36.03 | 36.20 | 12,978 | -0.16(-0.44%) |
Nov 10, 2022 | 35.93 | 36.36 | 35.87 | 36.36 | 25,202 | +1.66(+4.78%) |
Nov 09, 2022 | 34.99 | 35.12 | 34.56 | 34.70 | 14,197 | -0.52(-1.49%) |
Nov 08, 2022 | 35.24 | 35.60 | 34.94 | 35.22 | 41,407 | +0.01(+0.04%) |
Nov 07, 2022 | 34.99 | 35.34 | 34.99 | 35.21 | 42,690 | +0.30(+0.85%) |
Nov 04, 2022 | 34.90 | 35.05 | 34.49 | 34.91 | 51,726 | +0.50(+1.46%) |
Nov 03, 2022 | 34.27 | 34.60 | 34.02 | 34.41 | 27,044 | -0.30(-0.87%) |
Nov 02, 2022 | 35.49 | 35.78 | 34.69 | 34.71 | 519,290 | -0.96(-2.69%) |
Nov 01, 2022 | 35.82 | 35.87 | 35.45 | 35.67 | 21,516 | +0.29(+0.82%) |
Oct 31, 2022 | 35.38 | 35.66 | 35.31 | 35.38 | 560,271 | -0.03(-0.09%) |
Oct 28, 2022 | 35.13 | 35.50 | 34.84 | 35.41 | 10,805 | +0.88(+2.55%) |
Oct 27, 2022 | 34.84 | 35.01 | 34.53 | 34.53 | 9,310 | -0.01(-0.03%) |
Oct 26, 2022 | 34.56 | 35.03 | 34.38 | 34.54 | 12,497 | +0.12(+0.35%) |
Oct 25, 2022 | 33.93 | 34.58 | 33.83 | 34.42 | 37,386 | +0.60(+1.78%) |
Oct 24, 2022 | 33.82 | 33.98 | 33.66 | 33.82 | 21,380 | +0.28(+0.83%) |
Oct 21, 2022 | 32.93 | 33.55 | 32.93 | 33.54 | 8,978 | +0.61(+1.85%) |
Oct 20, 2022 | 33.33 | 33.58 | 32.75 | 32.93 | 55,917 | -0.48(-1.43%) |
Oct 19, 2022 | 33.44 | 33.51 | 33.18 | 33.41 | 17,753 | -0.38(-1.13%) |
Oct 18, 2022 | 34.04 | 34.04 | 33.50 | 33.79 | 79,024 | +0.34(+1.01%) |
Oct 17, 2022 | 33.15 | 33.50 | 33.15 | 33.45 | 16,408 | +0.93(+2.87%) |
Oct 14, 2022 | 33.50 | 33.50 | 32.52 | 32.52 | 21,146 | -0.71(-2.13%) |
Oct 13, 2022 | 31.94 | 33.39 | 31.94 | 33.23 | 13,215 | +0.86(+2.64%) |
Oct 12, 2022 | 32.34 | 32.58 | 32.34 | 32.37 | 38,196 | -0.12(-0.38%) |
Oct 11, 2022 | 32.12 | 32.79 | 32.05 | 32.49 | 20,733 | +0.02(+0.07%) |
Oct 10, 2022 | 32.42 | 32.47 | 32.33 | 32.47 | 6,659 | +0.11(+0.34%) |
Oct 07, 2022 | 32.67 | 32.67 | 32.26 | 32.36 | 19,406 | -0.68(-2.06%) |
Oct 06, 2022 | 33.27 | 33.27 | 32.94 | 33.04 | 11,393 | -0.10(-0.30%) |
Oct 05, 2022 | 33.00 | 33.46 | 32.89 | 33.14 | 41,164 | -0.39(-1.17%) |
Oct 04, 2022 | 33.30 | 33.56 | 33.23 | 33.53 | 26,791 | +0.97(+2.99%) |
Oct 03, 2022 | 32.28 | 32.70 | 32.28 | 32.56 | 9,050 | +0.96(+3.03%) |
Sep 30, 2022 | 32.20 | 32.34 | 31.60 | 31.60 | 10,798 | -0.24(-0.76%) |
Sep 29, 2022 | 32.14 | 32.14 | 31.66 | 31.84 | 12,884 | -0.66(-2.02%) |
Sep 28, 2022 | 31.90 | 32.66 | 31.82 | 32.50 | 36,384 | +0.80(+2.53%) |
Sep 27, 2022 | 32.10 | 32.24 | 31.51 | 31.70 | 13,110 | -0.19(-0.60%) |
Sep 26, 2022 | 32.28 | 32.28 | 31.82 | 31.89 | 8,544 | -0.36(-1.12%) |
Sep 23, 2022 | 32.53 | 32.53 | 31.88 | 32.25 | 12,014 | -0.69(-2.10%) |
Sep 22, 2022 | 33.01 | 33.08 | 32.81 | 32.94 | 15,546 | -0.45(-1.35%) |
Sep 21, 2022 | 33.97 | 34.16 | 33.39 | 33.39 | 22,068 | -0.36(-1.06%) |
Sep 20, 2022 | 33.89 | 33.89 | 33.42 | 33.75 | 139,666 | -0.28(-0.83%) |
Sep 19, 2022 | 33.43 | 34.06 | 33.43 | 34.03 | 7,062 | +0.10(+0.30%) |
Sep 16, 2022 | 33.53 | 33.93 | 33.41 | 33.93 | 17,718 | +0.01(+0.03%) |
Sep 15, 2022 | 34.14 | 34.24 | 33.73 | 33.92 | 7,761 | -0.22(-0.64%) |
Sep 14, 2022 | 34.14 | 34.27 | 33.89 | 34.14 | 33,548 | -0.18(-0.52%) |
Sep 13, 2022 | 34.71 | 34.71 | 34.13 | 34.32 | 11,629 | -1.16(-3.27%) |
Sep 12, 2022 | 35.37 | 35.48 | 35.24 | 35.48 | 11,350 | +0.39(+1.10%) |
Sep 09, 2022 | 34.96 | 35.12 | 34.89 | 35.09 | 10,057 | +0.52(+1.51%) |
Sep 08, 2022 | 34.02 | 34.57 | 34.02 | 34.57 | 7,311 | +0.06(+0.17%) |
Sep 07, 2022 | 34.00 | 34.51 | 33.92 | 34.51 | 15,947 | +0.52(+1.53%) |
Sep 06, 2022 | 34.29 | 34.29 | 33.85 | 33.99 | 20,889 | -0.22(-0.64%) |
Sep 02, 2022 | 34.76 | 34.77 | 33.98 | 34.21 | 4,258 | -0.28(-0.81%) |