Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.92 | 37.03 | 36.00 | 36.99 | 871,885 | +0.29(+0.80%) |
Nov 29, 2022 | 36.52 | 36.80 | 36.47 | 36.70 | 423,283 | +0.44(+1.21%) |
Nov 28, 2022 | 36.96 | 37.09 | 36.21 | 36.26 | 325,900 | -0.99(-2.66%) |
Nov 25, 2022 | 37.11 | 37.27 | 37.02 | 37.25 | 198,426 | +0.32(+0.87%) |
Nov 23, 2022 | 36.42 | 36.95 | 36.42 | 36.93 | 467,944 | +0.57(+1.56%) |
Nov 22, 2022 | 35.85 | 36.36 | 35.85 | 36.36 | 795,459 | +0.07(+0.20%) |
Nov 21, 2022 | 36.06 | 36.51 | 36.06 | 36.29 | 696,136 | -0.07(-0.20%) |
Nov 18, 2022 | 36.41 | 36.44 | 36.11 | 36.36 | 361,429 | +0.58(+1.61%) |
Nov 17, 2022 | 35.11 | 35.81 | 35.09 | 35.78 | 490,489 | -0.16(-0.43%) |
Nov 16, 2022 | 36.42 | 36.48 | 35.83 | 35.94 | 621,345 | -0.48(-1.31%) |
Nov 15, 2022 | 37.24 | 37.27 | 36.17 | 36.41 | 856,281 | +0.37(+1.02%) |
Nov 14, 2022 | 36.52 | 36.65 | 36.04 | 36.05 | 908,723 | -0.92(-2.48%) |
Nov 11, 2022 | 36.52 | 37.07 | 36.31 | 36.96 | 1,326,104 | +1.10(+3.07%) |
Nov 10, 2022 | 34.73 | 35.89 | 34.68 | 35.86 | 961,056 | +2.73(+8.25%) |
Nov 09, 2022 | 33.39 | 33.78 | 33.13 | 33.13 | 453,945 | -0.69(-2.03%) |
Nov 08, 2022 | 33.94 | 34.14 | 33.49 | 33.82 | 612,177 | -0.27(-0.81%) |
Nov 07, 2022 | 34.19 | 34.29 | 33.89 | 34.09 | 539,714 | +0.05(+0.16%) |
Nov 04, 2022 | 33.43 | 34.07 | 33.22 | 34.04 | 659,245 | +1.60(+4.92%) |
Nov 03, 2022 | 31.60 | 32.60 | 31.60 | 32.44 | 810,396 | +0.59(+1.84%) |
Nov 02, 2022 | 32.68 | 31.86 | 31.86 | 841,818 | -1.37(-4.11%) | |
Nov 01, 2022 | 33.50 | 33.57 | 32.99 | 33.22 | 497,186 | +0.03(+0.08%) |
Oct 31, 2022 | 33.15 | 33.42 | 33.03 | 33.20 | 525,916 | -0.37(-1.09%) |
Oct 28, 2022 | 32.97 | 33.58 | 32.88 | 33.56 | 682,025 | +1.27(+3.92%) |
Oct 27, 2022 | 32.46 | 32.81 | 32.19 | 32.30 | 647,222 | -0.17(-0.51%) |
Oct 26, 2022 | 32.54 | 32.82 | 32.34 | 32.46 | 573,376 | -0.10(-0.31%) |
Oct 25, 2022 | 31.84 | 32.60 | 31.82 | 32.56 | 616,500 | +0.87(+2.75%) |
Oct 24, 2022 | 31.58 | 31.94 | 31.40 | 31.69 | 722,095 | +0.56(+1.80%) |
Oct 21, 2022 | 30.45 | 31.31 | 30.30 | 31.13 | 822,212 | +0.51(+1.68%) |
Oct 20, 2022 | 31.11 | 31.55 | 30.58 | 30.62 | 1,030,039 | -0.12(-0.39%) |
Oct 19, 2022 | 31.01 | 31.18 | 30.50 | 30.74 | 537,421 | -0.40(-1.30%) |
Oct 18, 2022 | 31.45 | 31.54 | 30.91 | 31.14 | 625,370 | +0.61(+1.98%) |
Oct 17, 2022 | 30.35 | 30.77 | 30.35 | 30.54 | 709,404 | +1.33(+4.55%) |
Oct 14, 2022 | 30.28 | 30.38 | 29.14 | 29.21 | 791,126 | -1.06(-3.51%) |
Oct 13, 2022 | 28.98 | 30.51 | 28.70 | 30.27 | 756,246 | +0.94(+3.22%) |
Oct 12, 2022 | 29.57 | 29.57 | 29.24 | 29.33 | 614,239 | -0.29(-0.99%) |
Oct 11, 2022 | 29.85 | 30.16 | 29.49 | 29.62 | 642,928 | -0.42(-1.40%) |
Oct 10, 2022 | 30.22 | 30.28 | 29.73 | 30.04 | 631,120 | +0.36(+1.20%) |
Oct 07, 2022 | 30.08 | 30.12 | 29.46 | 29.69 | 644,435 | -0.95(-3.11%) |
Oct 06, 2022 | 30.89 | 31.11 | 30.57 | 30.64 | 885,260 | -0.96(-3.05%) |
Oct 05, 2022 | 31.59 | 31.84 | 31.17 | 31.60 | 438,213 | -0.60(-1.85%) |
Oct 04, 2022 | 31.69 | 32.32 | 31.66 | 32.20 | 800,670 | +1.98(+6.55%) |
Oct 03, 2022 | 30.05 | 30.46 | 29.97 | 30.22 | 538,321 | +0.67(+2.27%) |
Sep 30, 2022 | 29.64 | 30.11 | 29.46 | 29.55 | 598,836 | +0.06(+0.22%) |
Sep 29, 2022 | 28.95 | 29.50 | 28.62 | 29.48 | 985,199 | -0.40(-1.35%) |
Sep 28, 2022 | 29.05 | 29.96 | 28.99 | 29.89 | 647,781 | +0.97(+3.36%) |
Sep 27, 2022 | 29.46 | 29.58 | 28.67 | 28.92 | 708,406 | -0.31(-1.07%) |
Sep 26, 2022 | 29.47 | 29.87 | 29.04 | 29.23 | 717,965 | -0.30(-1.02%) |
Sep 23, 2022 | 29.88 | 29.92 | 29.12 | 29.53 | 868,513 | -1.27(-4.11%) |
Sep 22, 2022 | 31.40 | 31.45 | 30.76 | 30.79 | 490,605 | -0.43(-1.38%) |
Sep 21, 2022 | 31.69 | 32.05 | 31.22 | 31.23 | 620,514 | -0.44(-1.39%) |
Sep 20, 2022 | 31.80 | 31.89 | 31.44 | 31.67 | 1,127,626 | -1.41(-4.27%) |
Sep 19, 2022 | 32.32 | 33.10 | 32.29 | 33.08 | 436,195 | +0.56(+1.72%) |
Sep 16, 2022 | 32.63 | 32.84 | 32.31 | 32.52 | 657,169 | +0.16(+0.48%) |
Sep 15, 2022 | 32.50 | 33.00 | 32.32 | 32.36 | 904,587 | -0.18(-0.56%) |
Sep 14, 2022 | 32.95 | 32.99 | 32.25 | 32.55 | 595,092 | -0.80(-2.39%) |
Sep 13, 2022 | 34.03 | 34.28 | 33.31 | 33.34 | 636,540 | -1.67(-4.77%) |
Sep 12, 2022 | 35.25 | 35.30 | 34.88 | 35.01 | 448,794 | +0.81(+2.36%) |
Sep 09, 2022 | 33.90 | 34.25 | 33.86 | 34.20 | 878,965 | +0.78(+2.33%) |
Sep 08, 2022 | 32.80 | 33.50 | 32.67 | 33.43 | 668,488 | +0.01(+0.03%) |
Sep 07, 2022 | 32.61 | 33.44 | 32.61 | 33.42 | 460,079 | +0.77(+2.34%) |
Sep 06, 2022 | 32.85 | 32.93 | 32.49 | 32.65 | 548,704 | -0.59(-1.78%) |
Sep 02, 2022 | 33.88 | 34.16 | 33.14 | 33.24 | 687,391 | +0.35(+1.05%) |