Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.02 | 35.61 | 34.37 | 35.47 | 563,374 | +0.23(+0.67%) |
Nov 29, 2022 | 34.41 | 35.37 | 34.35 | 35.23 | 387,763 | +0.89(+2.60%) |
Nov 28, 2022 | 34.96 | 35.51 | 34.31 | 34.34 | 277,661 | -0.55(-1.58%) |
Nov 25, 2022 | 35.20 | 35.23 | 34.86 | 34.89 | 191,325 | -0.21(-0.59%) |
Nov 23, 2022 | 35.12 | 35.33 | 34.71 | 35.10 | 200,204 | -0.15(-0.44%) |
Nov 22, 2022 | 35.37 | 35.52 | 35.05 | 35.25 | 169,642 | -0.12(-0.33%) |
Nov 21, 2022 | 34.98 | 35.50 | 34.85 | 35.37 | 242,118 | +0.38(+1.08%) |
Nov 18, 2022 | 34.96 | 35.24 | 34.66 | 34.99 | 329,448 | +0.49(+1.41%) |
Nov 17, 2022 | 34.48 | 34.53 | 34.15 | 34.51 | 174,326 | -0.03(-0.08%) |
Nov 16, 2022 | 35.40 | 35.64 | 34.49 | 34.53 | 242,257 | -1.01(-2.83%) |
Nov 15, 2022 | 35.72 | 35.93 | 35.23 | 35.54 | 219,690 | -0.14(-0.40%) |
Nov 14, 2022 | 36.09 | 36.09 | 35.29 | 35.68 | 282,033 | -0.60(-1.66%) |
Nov 11, 2022 | 35.58 | 36.40 | 35.25 | 36.28 | 367,273 | +0.67(+1.89%) |
Nov 10, 2022 | 35.25 | 35.67 | 34.85 | 35.61 | 475,758 | +1.14(+3.31%) |
Nov 09, 2022 | 34.43 | 35.05 | 34.35 | 34.47 | 223,797 | +0.05(+0.16%) |
Nov 08, 2022 | 34.64 | 34.80 | 34.04 | 34.42 | 265,727 | -0.52(-1.49%) |
Nov 07, 2022 | 35.06 | 35.31 | 34.30 | 34.94 | 266,962 | -0.04(-0.10%) |
Nov 04, 2022 | 34.39 | 35.54 | 34.37 | 34.97 | 287,587 | +0.75(+2.18%) |
Nov 03, 2022 | 34.21 | 34.58 | 33.34 | 34.23 | 215,904 | -0.15(-0.44%) |
Nov 02, 2022 | 34.32 | 34.96 | 34.20 | 34.38 | 308,717 | +0.04(+0.10%) |
Nov 01, 2022 | 34.90 | 35.16 | 34.16 | 34.34 | 334,022 | -0.40(-1.14%) |
Oct 31, 2022 | 35.04 | 35.37 | 34.57 | 34.74 | 351,382 | -0.46(-1.30%) |
Oct 28, 2022 | 34.94 | 35.27 | 33.95 | 35.20 | 357,037 | -0.13(-0.36%) |
Oct 27, 2022 | 35.57 | 35.93 | 35.14 | 35.32 | 174,712 | +0.12(+0.33%) |
Oct 26, 2022 | 35.11 | 35.44 | 34.73 | 35.21 | 163,993 | +0.39(+1.11%) |
Oct 25, 2022 | 34.33 | 35.38 | 34.33 | 34.82 | 203,461 | +0.49(+1.44%) |
Oct 24, 2022 | 34.45 | 34.72 | 34.05 | 34.33 | 173,861 | +0.13(+0.39%) |
Oct 21, 2022 | 33.91 | 34.54 | 33.45 | 34.19 | 265,358 | +0.22(+0.66%) |
Oct 20, 2022 | 34.14 | 34.31 | 33.85 | 33.97 | 142,633 | -0.06(-0.18%) |
Oct 19, 2022 | 33.87 | 34.28 | 33.74 | 34.03 | 170,384 | -0.03(-0.08%) |
Oct 18, 2022 | 34.07 | 34.49 | 33.81 | 34.06 | 184,564 | +0.30(+0.90%) |
Oct 17, 2022 | 33.26 | 34.13 | 33.22 | 33.75 | 190,394 | +0.91(+2.78%) |
Oct 14, 2022 | 33.51 | 33.59 | 32.66 | 32.84 | 186,534 | -0.29(-0.89%) |
Oct 13, 2022 | 32.39 | 33.25 | 32.05 | 33.14 | 221,779 | +0.38(+1.17%) |
Oct 12, 2022 | 32.27 | 32.92 | 32.06 | 32.75 | 282,793 | +0.32(+0.99%) |
Oct 11, 2022 | 32.34 | 32.57 | 31.89 | 32.43 | 288,813 | -0.02(-0.06%) |
Oct 10, 2022 | 32.62 | 32.89 | 32.40 | 32.45 | 218,145 | +0.05(+0.17%) |
Oct 07, 2022 | 32.59 | 32.99 | 32.10 | 32.39 | 236,542 | -0.20(-0.60%) |
Oct 06, 2022 | 33.28 | 33.38 | 32.46 | 32.59 | 180,552 | -1.00(-2.98%) |
Oct 05, 2022 | 33.64 | 33.82 | 32.85 | 33.59 | 260,310 | -0.36(-1.05%) |
Oct 04, 2022 | 33.79 | 34.48 | 33.67 | 33.95 | 277,733 | +0.54(+1.61%) |
Oct 03, 2022 | 33.52 | 33.91 | 33.02 | 33.41 | 335,129 | -0.06(-0.19%) |
Sep 30, 2022 | 32.74 | 33.65 | 32.74 | 33.48 | 433,011 | +0.85(+2.60%) |
Sep 29, 2022 | 32.97 | 33.05 | 31.75 | 32.63 | 336,144 | -0.61(-1.83%) |
Sep 28, 2022 | 32.30 | 33.45 | 32.30 | 33.23 | 269,621 | +0.79(+2.42%) |
Sep 27, 2022 | 32.95 | 33.16 | 32.30 | 32.45 | 278,223 | -0.42(-1.28%) |
Sep 26, 2022 | 34.31 | 34.31 | 32.32 | 32.87 | 398,842 | -1.56(-4.52%) |
Sep 23, 2022 | 34.90 | 35.18 | 34.12 | 34.42 | 278,034 | -0.90(-2.56%) |
Sep 22, 2022 | 35.89 | 35.89 | 34.83 | 35.33 | 300,843 | -0.54(-1.50%) |
Sep 21, 2022 | 36.85 | 37.10 | 35.83 | 35.86 | 470,011 | -0.77(-2.10%) |
Sep 20, 2022 | 37.11 | 37.14 | 36.35 | 36.63 | 461,309 | -0.88(-2.35%) |
Sep 19, 2022 | 37.12 | 37.54 | 36.88 | 37.51 | 250,387 | +0.00(+0.00%) |
Sep 16, 2022 | 37.68 | 37.87 | 36.87 | 37.51 | 794,913 | -0.29(-0.78%) |
Sep 15, 2022 | 38.28 | 38.71 | 37.72 | 37.81 | 214,822 | -0.54(-1.42%) |
Sep 14, 2022 | 39.46 | 39.53 | 37.95 | 38.35 | 359,658 | -1.14(-2.88%) |
Sep 13, 2022 | 39.67 | 39.85 | 39.27 | 39.49 | 223,018 | -0.43(-1.07%) |
Sep 12, 2022 | 39.68 | 40.11 | 39.47 | 39.91 | 180,156 | +0.50(+1.26%) |
Sep 09, 2022 | 39.18 | 39.65 | 39.03 | 39.42 | 166,686 | +0.31(+0.80%) |
Sep 08, 2022 | 39.19 | 39.58 | 39.08 | 39.10 | 151,267 | -0.37(-0.95%) |
Sep 07, 2022 | 38.88 | 39.59 | 38.88 | 39.48 | 206,659 | +0.60(+1.53%) |
Sep 06, 2022 | 39.14 | 39.22 | 38.55 | 38.88 | 224,482 | -0.06(-0.16%) |
Sep 02, 2022 | 39.77 | 39.97 | 38.85 | 38.94 | 230,645 | -0.51(-1.29%) |