Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.15 | 36.68 | 33.57 | 36.60 | 545,085 | +2.40(+7.02%) |
Nov 29, 2022 | 34.94 | 35.44 | 34.07 | 34.20 | 238,700 | -0.74(-2.12%) |
Nov 28, 2022 | 35.05 | 35.79 | 34.83 | 34.94 | 552,884 | -0.82(-2.29%) |
Nov 25, 2022 | 35.76 | 36.12 | 35.45 | 35.76 | 281,976 | -0.40(-1.11%) |
Nov 23, 2022 | 35.30 | 36.39 | 34.84 | 36.16 | 541,290 | +0.85(+2.41%) |
Nov 22, 2022 | 34.59 | 35.32 | 34.26 | 35.31 | 316,432 | +1.07(+3.13%) |
Nov 21, 2022 | 34.91 | 35.22 | 33.98 | 34.24 | 494,994 | -1.36(-3.82%) |
Nov 18, 2022 | 36.13 | 36.28 | 35.13 | 35.60 | 293,458 | +0.35(+0.99%) |
Nov 17, 2022 | 34.08 | 35.62 | 34.02 | 35.25 | 352,302 | +0.22(+0.63%) |
Nov 16, 2022 | 35.98 | 36.41 | 34.67 | 35.03 | 388,450 | -1.96(-5.30%) |
Nov 15, 2022 | 36.99 | 37.62 | 36.27 | 36.99 | 680,774 | +1.72(+4.88%) |
Nov 14, 2022 | 35.94 | 36.59 | 35.21 | 35.27 | 480,360 | -1.14(-3.13%) |
Nov 11, 2022 | 35.54 | 36.99 | 35.09 | 36.41 | 646,472 | +1.08(+3.06%) |
Nov 10, 2022 | 33.73 | 35.48 | 33.05 | 35.33 | 789,233 | +3.82(+12.12%) |
Nov 09, 2022 | 32.12 | 32.60 | 31.48 | 31.51 | 314,255 | -1.34(-4.08%) |
Nov 08, 2022 | 33.34 | 33.96 | 32.47 | 32.85 | 798,121 | +0.11(+0.34%) |
Nov 07, 2022 | 32.49 | 32.91 | 31.68 | 32.74 | 506,753 | +0.57(+1.77%) |
Nov 04, 2022 | 32.24 | 32.86 | 31.02 | 32.17 | 599,626 | +1.18(+3.81%) |
Nov 03, 2022 | 30.41 | 31.28 | 30.15 | 30.99 | 536,645 | -0.15(-0.48%) |
Nov 02, 2022 | 31.81 | 32.89 | 31.11 | 31.14 | 624,607 | -0.33(-1.05%) |
Nov 01, 2022 | 31.81 | 32.00 | 31.23 | 31.47 | 534,204 | +0.59(+1.91%) |
Oct 31, 2022 | 31.41 | 31.68 | 30.74 | 30.88 | 657,277 | -0.94(-2.95%) |
Oct 28, 2022 | 30.42 | 32.34 | 30.18 | 31.82 | 637,759 | +1.55(+5.12%) |
Oct 27, 2022 | 31.55 | 31.78 | 30.20 | 30.27 | 672,250 | -0.99(-3.17%) |
Oct 26, 2022 | 32.91 | 32.91 | 30.79 | 31.26 | 1,267,625 | -1.30(-3.99%) |
Oct 25, 2022 | 32.09 | 33.28 | 31.94 | 32.56 | 1,519,326 | +0.74(+2.33%) |
Oct 24, 2022 | 31.50 | 32.19 | 30.87 | 31.82 | 725,271 | +0.42(+1.34%) |
Oct 21, 2022 | 30.73 | 31.65 | 30.27 | 31.40 | 779,887 | +0.77(+2.51%) |
Oct 20, 2022 | 30.69 | 31.74 | 30.00 | 30.63 | 518,126 | +0.18(+0.59%) |
Oct 19, 2022 | 30.19 | 30.75 | 29.77 | 30.45 | 807,336 | -0.02(-0.07%) |
Oct 18, 2022 | 31.82 | 32.46 | 30.06 | 30.47 | 642,867 | -0.65(-2.09%) |
Oct 17, 2022 | 30.69 | 31.65 | 30.69 | 31.12 | 605,329 | +1.10(+3.66%) |
Oct 14, 2022 | 32.61 | 32.61 | 29.94 | 30.02 | 555,307 | -2.03(-6.33%) |
Oct 13, 2022 | 29.87 | 33.32 | 29.27 | 32.05 | 1,629,836 | +0.95(+3.05%) |
Oct 12, 2022 | 32.75 | 32.75 | 31.04 | 31.10 | 1,045,386 | -1.61(-4.92%) |
Oct 11, 2022 | 32.34 | 33.51 | 31.71 | 32.71 | 606,807 | -0.33(-1.00%) |
Oct 10, 2022 | 34.21 | 34.21 | 32.32 | 33.04 | 456,130 | -1.18(-3.45%) |
Oct 07, 2022 | 35.01 | 35.34 | 33.98 | 34.22 | 389,786 | -2.35(-6.43%) |
Oct 06, 2022 | 36.30 | 36.99 | 36.18 | 36.57 | 308,721 | -0.04(-0.11%) |
Oct 05, 2022 | 35.15 | 36.90 | 35.11 | 36.61 | 591,452 | +0.64(+1.78%) |
Oct 04, 2022 | 36.21 | 36.60 | 35.36 | 35.97 | 676,934 | +1.01(+2.89%) |
Oct 03, 2022 | 33.23 | 35.23 | 33.10 | 34.96 | 508,992 | +2.34(+7.17%) |
Sep 30, 2022 | 32.66 | 33.82 | 32.56 | 32.62 | 547,224 | -0.58(-1.75%) |
Sep 29, 2022 | 33.35 | 33.35 | 32.33 | 33.20 | 623,966 | -0.85(-2.50%) |
Sep 28, 2022 | 32.86 | 34.41 | 32.41 | 34.05 | 439,922 | +0.74(+2.22%) |
Sep 27, 2022 | 33.09 | 33.52 | 32.34 | 33.31 | 377,061 | +1.01(+3.13%) |
Sep 26, 2022 | 32.59 | 33.52 | 32.17 | 32.30 | 465,989 | -0.64(-1.94%) |
Sep 23, 2022 | 32.82 | 33.11 | 32.12 | 32.94 | 380,935 | -0.30(-0.90%) |
Sep 22, 2022 | 34.65 | 34.73 | 33.03 | 33.24 | 716,066 | -1.66(-4.76%) |
Sep 21, 2022 | 34.76 | 36.70 | 34.50 | 34.90 | 556,329 | +0.46(+1.34%) |
Sep 20, 2022 | 34.79 | 34.85 | 34.05 | 34.44 | 418,404 | -0.53(-1.52%) |
Sep 19, 2022 | 34.02 | 35.09 | 34.00 | 34.97 | 370,225 | +0.44(+1.27%) |
Sep 16, 2022 | 34.25 | 34.86 | 33.72 | 34.53 | 1,125,976 | +0.01(+0.03%) |
Sep 15, 2022 | 34.53 | 35.46 | 33.95 | 34.52 | 556,588 | -0.33(-0.95%) |
Sep 14, 2022 | 35.12 | 35.51 | 34.53 | 34.85 | 626,437 | -0.04(-0.11%) |
Sep 13, 2022 | 36.04 | 36.59 | 34.70 | 34.89 | 651,974 | -3.07(-8.09%) |
Sep 12, 2022 | 38.38 | 38.39 | 37.47 | 37.96 | 305,228 | +0.07(+0.18%) |
Sep 09, 2022 | 37.50 | 38.36 | 37.46 | 37.89 | 517,951 | +1.06(+2.88%) |
Sep 08, 2022 | 35.97 | 37.25 | 35.68 | 36.83 | 314,191 | +0.36(+0.99%) |
Sep 07, 2022 | 35.98 | 36.78 | 35.53 | 36.47 | 589,970 | +0.69(+1.93%) |
Sep 06, 2022 | 35.98 | 35.98 | 34.52 | 35.78 | 737,815 | -0.05(-0.14%) |
Sep 02, 2022 | 35.18 | 36.12 | 34.67 | 35.83 | 898,857 | +1.53(+4.46%) |