Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.55 | 36.39 | 34.36 | 36.32 | 207,505 | +1.07(+3.04%) |
Nov 29, 2022 | 35.61 | 36.22 | 35.07 | 35.25 | 96,684 | -0.44(-1.23%) |
Nov 28, 2022 | 35.65 | 36.55 | 35.30 | 35.69 | 90,583 | -0.20(-0.56%) |
Nov 25, 2022 | 36.16 | 36.66 | 35.42 | 35.89 | 38,413 | -0.66(-1.81%) |
Nov 23, 2022 | 36.92 | 37.51 | 36.26 | 36.55 | 71,589 | -0.77(-2.06%) |
Nov 22, 2022 | 36.39 | 37.36 | 35.76 | 37.32 | 69,432 | +0.94(+2.58%) |
Nov 21, 2022 | 37.59 | 37.78 | 36.03 | 36.38 | 88,007 | -1.18(-3.14%) |
Nov 18, 2022 | 36.95 | 37.98 | 36.95 | 37.56 | 101,028 | +0.94(+2.57%) |
Nov 17, 2022 | 36.05 | 36.83 | 35.80 | 36.62 | 75,106 | +0.35(+0.96%) |
Nov 16, 2022 | 36.74 | 37.36 | 36.19 | 36.27 | 87,816 | -0.73(-1.97%) |
Nov 15, 2022 | 37.22 | 38.49 | 36.59 | 37.00 | 120,416 | +0.32(+0.87%) |
Nov 14, 2022 | 37.38 | 37.98 | 36.68 | 36.68 | 144,531 | -0.92(-2.45%) |
Nov 11, 2022 | 38.33 | 38.86 | 36.84 | 37.60 | 171,147 | -0.86(-2.24%) |
Nov 10, 2022 | 36.76 | 39.19 | 36.53 | 38.46 | 251,563 | +1.99(+5.46%) |
Nov 09, 2022 | 35.85 | 37.30 | 35.70 | 36.47 | 230,980 | +0.69(+1.93%) |
Nov 08, 2022 | 39.73 | 39.73 | 35.38 | 35.78 | 280,158 | -3.95(-9.94%) |
Nov 07, 2022 | 32.44 | 40.85 | 32.37 | 39.73 | 287,007 | +8.18(+25.93%) |
Nov 04, 2022 | 31.92 | 32.12 | 30.80 | 31.55 | 410,968 | -0.07(-0.22%) |
Nov 03, 2022 | 31.76 | 32.07 | 30.98 | 31.62 | 123,633 | -0.44(-1.37%) |
Nov 02, 2022 | 32.83 | 32.93 | 31.84 | 32.06 | 126,369 | -0.76(-2.32%) |
Nov 01, 2022 | 31.75 | 32.99 | 31.75 | 32.82 | 111,413 | +1.35(+4.29%) |
Oct 31, 2022 | 32.60 | 32.60 | 31.21 | 31.47 | 156,444 | -1.46(-4.43%) |
Oct 28, 2022 | 31.58 | 33.07 | 31.37 | 32.93 | 133,887 | +1.62(+5.17%) |
Oct 27, 2022 | 32.01 | 32.28 | 31.15 | 31.31 | 126,173 | -0.53(-1.66%) |
Oct 26, 2022 | 31.39 | 32.28 | 31.27 | 31.84 | 85,630 | +0.43(+1.37%) |
Oct 25, 2022 | 30.94 | 31.90 | 30.89 | 31.41 | 151,546 | +0.45(+1.45%) |
Oct 24, 2022 | 30.54 | 30.96 | 30.38 | 30.96 | 101,651 | +0.38(+1.24%) |
Oct 21, 2022 | 28.96 | 30.66 | 28.88 | 30.58 | 168,509 | +1.69(+5.85%) |
Oct 20, 2022 | 28.68 | 29.20 | 28.38 | 28.89 | 163,374 | +0.44(+1.55%) |
Oct 19, 2022 | 28.57 | 28.85 | 27.99 | 28.45 | 186,769 | -0.26(-0.91%) |
Oct 18, 2022 | 28.49 | 29.13 | 28.25 | 28.71 | 98,965 | +0.54(+1.92%) |
Oct 17, 2022 | 27.82 | 28.48 | 27.55 | 28.17 | 150,294 | +0.57(+2.07%) |
Oct 14, 2022 | 27.89 | 28.02 | 27.28 | 27.60 | 133,907 | -0.22(-0.79%) |
Oct 13, 2022 | 26.67 | 27.93 | 26.42 | 27.82 | 114,967 | +0.68(+2.51%) |
Oct 12, 2022 | 27.18 | 27.67 | 26.57 | 27.14 | 148,003 | -0.14(-0.51%) |
Oct 11, 2022 | 26.08 | 27.70 | 25.32 | 27.28 | 186,446 | +1.14(+4.36%) |
Oct 10, 2022 | 25.96 | 26.73 | 25.88 | 26.14 | 131,772 | +0.09(+0.35%) |
Oct 07, 2022 | 25.66 | 26.40 | 25.27 | 26.05 | 208,713 | +0.23(+0.89%) |
Oct 06, 2022 | 26.22 | 26.40 | 25.50 | 25.82 | 168,858 | -0.50(-1.90%) |
Oct 05, 2022 | 26.76 | 26.84 | 25.54 | 26.32 | 183,823 | -0.67(-2.48%) |
Oct 04, 2022 | 25.07 | 27.23 | 25.07 | 26.99 | 214,152 | +2.01(+8.05%) |
Oct 03, 2022 | 26.63 | 26.94 | 24.35 | 24.98 | 258,735 | -1.44(-5.45%) |
Sep 30, 2022 | 28.66 | 28.71 | 26.41 | 26.42 | 414,204 | -2.18(-7.62%) |
Sep 29, 2022 | 29.00 | 29.00 | 28.12 | 28.60 | 159,116 | -0.65(-2.22%) |
Sep 28, 2022 | 28.01 | 29.39 | 27.96 | 29.25 | 160,719 | +1.42(+5.10%) |
Sep 27, 2022 | 27.49 | 27.92 | 27.17 | 27.83 | 162,817 | +0.73(+2.69%) |
Sep 26, 2022 | 26.95 | 28.28 | 26.95 | 27.10 | 131,612 | +0.11(+0.41%) |
Sep 23, 2022 | 26.82 | 27.27 | 26.58 | 26.99 | 150,867 | -0.14(-0.52%) |
Sep 22, 2022 | 26.87 | 27.52 | 26.21 | 27.13 | 102,996 | +0.25(+0.93%) |
Sep 21, 2022 | 27.64 | 28.19 | 26.77 | 26.88 | 164,373 | -0.76(-2.75%) |
Sep 20, 2022 | 28.13 | 28.21 | 27.17 | 27.64 | 149,784 | -0.68(-2.40%) |
Sep 19, 2022 | 28.96 | 28.96 | 28.12 | 28.32 | 225,736 | -0.61(-2.11%) |
Sep 16, 2022 | 30.02 | 30.26 | 27.91 | 28.93 | 742,516 | -1.19(-3.95%) |
Sep 15, 2022 | 30.51 | 30.61 | 29.63 | 30.12 | 167,226 | -0.32(-1.05%) |
Sep 14, 2022 | 30.16 | 30.94 | 30.16 | 30.44 | 183,555 | +0.26(+0.86%) |
Sep 13, 2022 | 30.79 | 31.06 | 30.09 | 30.18 | 171,876 | -0.86(-2.77%) |
Sep 12, 2022 | 31.60 | 32.22 | 30.77 | 31.04 | 250,988 | -0.27(-0.86%) |
Sep 09, 2022 | 30.89 | 31.63 | 30.60 | 31.31 | 170,511 | +0.42(+1.36%) |
Sep 08, 2022 | 31.22 | 31.39 | 30.20 | 30.89 | 160,085 | -0.34(-1.09%) |
Sep 07, 2022 | 31.39 | 31.39 | 30.22 | 31.23 | 234,375 | -0.02(-0.06%) |
Sep 06, 2022 | 32.20 | 32.82 | 30.50 | 31.25 | 189,090 | -0.99(-3.07%) |
Sep 02, 2022 | 33.37 | 33.73 | 31.77 | 32.24 | 153,958 | -0.91(-2.75%) |