Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.52 | 32.68 | 31.52 | 32.63 | 46,560 | +1.92(+6.25%) |
Nov 29, 2022 | 30.55 | 30.97 | 30.55 | 30.71 | 29,392 | +0.57(+1.89%) |
Nov 28, 2022 | 30.37 | 30.70 | 30.11 | 30.14 | 42,211 | -0.65(-2.10%) |
Nov 25, 2022 | 30.87 | 30.99 | 30.64 | 30.79 | 12,058 | -0.53(-1.69%) |
Nov 23, 2022 | 30.94 | 31.37 | 30.94 | 31.32 | 28,261 | +0.47(+1.52%) |
Nov 22, 2022 | 30.75 | 30.92 | 30.63 | 30.85 | 28,434 | +0.03(+0.10%) |
Nov 21, 2022 | 30.85 | 30.87 | 30.53 | 30.82 | 45,425 | -0.45(-1.45%) |
Nov 18, 2022 | 31.62 | 31.62 | 31.09 | 31.27 | 14,161 | -0.23(-0.74%) |
Nov 17, 2022 | 31.30 | 31.53 | 31.18 | 31.51 | 22,428 | -0.54(-1.68%) |
Nov 16, 2022 | 32.50 | 32.57 | 31.90 | 32.05 | 20,951 | -0.89(-2.71%) |
Nov 15, 2022 | 33.42 | 33.42 | 32.73 | 32.94 | 24,225 | -0.29(-0.88%) |
Nov 14, 2022 | 33.30 | 33.41 | 32.92 | 33.23 | 35,702 | -0.53(-1.57%) |
Nov 11, 2022 | 33.22 | 33.78 | 33.22 | 33.76 | 14,916 | +1.04(+3.17%) |
Nov 10, 2022 | 32.12 | 32.79 | 31.93 | 32.72 | 30,344 | +2.13(+6.95%) |
Nov 09, 2022 | 31.52 | 31.52 | 30.60 | 30.60 | 11,847 | -1.31(-4.12%) |
Nov 08, 2022 | 31.55 | 32.19 | 31.29 | 31.91 | 32,430 | +0.55(+1.75%) |
Nov 07, 2022 | 31.68 | 31.68 | 31.17 | 31.36 | 25,958 | -0.19(-0.59%) |
Nov 04, 2022 | 31.54 | 31.74 | 31.04 | 31.55 | 27,218 | +1.55(+5.16%) |
Nov 03, 2022 | 29.26 | 30.23 | 29.26 | 30.00 | 21,015 | +0.42(+1.42%) |
Nov 02, 2022 | 30.13 | 30.58 | 29.58 | 29.58 | 10,855 | -0.61(-2.01%) |
Nov 01, 2022 | 30.68 | 30.76 | 30.12 | 30.18 | 26,454 | +0.47(+1.58%) |
Oct 31, 2022 | 29.44 | 29.78 | 29.44 | 29.71 | 15,498 | +0.02(+0.07%) |
Oct 28, 2022 | 29.67 | 29.70 | 29.27 | 29.69 | 28,751 | -0.47(-1.56%) |
Oct 27, 2022 | 30.44 | 30.53 | 30.06 | 30.16 | 24,324 | -0.34(-1.12%) |
Oct 26, 2022 | 30.21 | 30.96 | 30.21 | 30.51 | 48,370 | +0.34(+1.14%) |
Oct 25, 2022 | 29.31 | 30.24 | 29.25 | 30.16 | 29,780 | +0.98(+3.36%) |
Oct 24, 2022 | 29.17 | 29.21 | 28.53 | 29.18 | 23,971 | -0.64(-2.14%) |
Oct 21, 2022 | 28.80 | 29.91 | 28.80 | 29.82 | 61,238 | +0.91(+3.15%) |
Oct 20, 2022 | 29.12 | 29.50 | 28.84 | 28.91 | 29,906 | -0.34(-1.17%) |
Oct 19, 2022 | 29.45 | 29.54 | 29.08 | 29.25 | 30,758 | -0.37(-1.26%) |
Oct 18, 2022 | 30.01 | 30.15 | 29.37 | 29.63 | 40,992 | +0.25(+0.87%) |
Oct 17, 2022 | 29.11 | 29.62 | 29.11 | 29.37 | 59,492 | +0.96(+3.38%) |
Oct 14, 2022 | 29.56 | 29.61 | 28.37 | 28.41 | 59,344 | -1.03(-3.50%) |
Oct 13, 2022 | 28.17 | 29.61 | 27.97 | 29.44 | 43,234 | +0.25(+0.87%) |
Oct 12, 2022 | 29.41 | 29.56 | 28.85 | 29.18 | 63,307 | -0.05(-0.17%) |
Oct 11, 2022 | 29.36 | 29.77 | 29.10 | 29.23 | 19,265 | -0.07(-0.23%) |
Oct 10, 2022 | 29.67 | 29.67 | 28.91 | 29.30 | 40,116 | -0.55(-1.84%) |
Oct 07, 2022 | 30.55 | 30.57 | 29.74 | 29.85 | 21,327 | -1.06(-3.42%) |
Oct 06, 2022 | 31.19 | 31.75 | 30.88 | 30.91 | 18,250 | -0.37(-1.19%) |
Oct 05, 2022 | 31.67 | 31.67 | 30.80 | 31.28 | 30,145 | -0.62(-1.94%) |
Oct 04, 2022 | 31.16 | 32.05 | 31.09 | 31.90 | 24,292 | +1.71(+5.65%) |
Oct 03, 2022 | 29.93 | 30.48 | 29.67 | 30.19 | 53,379 | +0.28(+0.95%) |
Sep 30, 2022 | 30.09 | 30.50 | 29.78 | 29.91 | 34,645 | -0.52(-1.71%) |
Sep 29, 2022 | 31.11 | 31.11 | 30.19 | 30.43 | 110,480 | -1.30(-4.11%) |
Sep 28, 2022 | 31.13 | 31.82 | 30.87 | 31.73 | 49,321 | +0.27(+0.87%) |
Sep 27, 2022 | 32.00 | 32.17 | 31.18 | 31.46 | 77,522 | -0.05(-0.16%) |
Sep 26, 2022 | 31.56 | 32.15 | 31.37 | 31.51 | 18,447 | -0.05(-0.16%) |
Sep 23, 2022 | 31.91 | 32.12 | 31.21 | 31.56 | 129,550 | -1.22(-3.71%) |
Sep 22, 2022 | 33.41 | 33.42 | 32.65 | 32.77 | 25,716 | -0.66(-1.96%) |
Sep 21, 2022 | 34.08 | 34.28 | 33.36 | 33.43 | 15,845 | -0.62(-1.81%) |
Sep 20, 2022 | 34.41 | 34.46 | 33.95 | 34.05 | 14,433 | -0.49(-1.42%) |
Sep 19, 2022 | 33.72 | 34.61 | 33.71 | 34.54 | 18,352 | +0.54(+1.59%) |
Sep 16, 2022 | 34.86 | 34.86 | 33.86 | 34.00 | 45,018 | -0.86(-2.47%) |
Sep 15, 2022 | 35.10 | 35.41 | 34.67 | 34.86 | 20,222 | -0.82(-2.31%) |
Sep 14, 2022 | 35.40 | 35.83 | 35.09 | 35.68 | 39,600 | +0.33(+0.94%) |
Sep 13, 2022 | 35.16 | 35.92 | 35.16 | 35.35 | 35,695 | -0.96(-2.65%) |
Sep 12, 2022 | 35.97 | 36.31 | 35.92 | 36.31 | 13,634 | +0.65(+1.81%) |
Sep 09, 2022 | 35.42 | 35.78 | 35.36 | 35.66 | 28,270 | +0.81(+2.33%) |
Sep 08, 2022 | 34.11 | 34.85 | 33.99 | 34.85 | 26,666 | +0.46(+1.34%) |
Sep 07, 2022 | 33.43 | 34.46 | 33.43 | 34.39 | 42,410 | +0.92(+2.75%) |
Sep 06, 2022 | 33.63 | 33.78 | 33.40 | 33.47 | 33,445 | -0.18(-0.52%) |
Sep 02, 2022 | 34.30 | 34.36 | 33.49 | 33.64 | 18,722 | -0.53(-1.55%) |