Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.19 | 35.06 | 33.91 | 34.97 | 6,636 | +0.85(+2.49%) |
Nov 29, 2022 | 34.18 | 34.35 | 34.10 | 34.12 | 5,899 | +0.03(+0.09%) |
Nov 28, 2022 | 34.58 | 34.58 | 34.02 | 34.09 | 34,044 | -0.64(-1.85%) |
Nov 25, 2022 | 34.73 | 34.80 | 34.71 | 34.73 | 5,155 | +0.17(+0.49%) |
Nov 23, 2022 | 34.60 | 34.64 | 34.42 | 34.57 | 7,549 | +0.13(+0.37%) |
Nov 22, 2022 | 34.20 | 34.51 | 34.19 | 34.44 | 16,541 | +0.39(+1.13%) |
Nov 21, 2022 | 34.22 | 34.22 | 33.92 | 34.05 | 16,488 | -0.10(-0.29%) |
Nov 18, 2022 | 34.36 | 34.36 | 33.96 | 34.15 | 19,073 | +0.16(+0.47%) |
Nov 17, 2022 | 34.15 | 34.15 | 33.61 | 33.99 | 12,183 | -0.19(-0.55%) |
Nov 16, 2022 | 34.83 | 34.83 | 34.10 | 34.18 | 22,854 | -0.58(-1.68%) |
Nov 15, 2022 | 34.63 | 35.02 | 34.55 | 34.76 | 11,743 | +0.55(+1.62%) |
Nov 14, 2022 | 34.53 | 34.60 | 34.16 | 34.21 | 18,454 | -0.38(-1.09%) |
Nov 11, 2022 | 34.58 | 34.72 | 34.41 | 34.59 | 10,627 | +0.38(+1.10%) |
Nov 10, 2022 | 33.79 | 34.21 | 33.74 | 34.21 | 14,273 | +1.96(+6.08%) |
Nov 09, 2022 | 32.95 | 32.95 | 32.19 | 32.25 | 18,176 | -0.72(-2.19%) |
Nov 08, 2022 | 32.82 | 33.43 | 32.66 | 32.97 | 16,437 | +0.03(+0.09%) |
Nov 07, 2022 | 32.90 | 32.97 | 32.52 | 32.94 | 19,726 | +0.36(+1.09%) |
Nov 04, 2022 | 32.19 | 32.63 | 32.11 | 32.59 | 26,642 | +0.45(+1.39%) |
Nov 03, 2022 | 31.73 | 32.39 | 31.71 | 32.14 | 7,703 | -0.19(-0.58%) |
Nov 02, 2022 | 33.43 | 32.33 | 32.33 | 29,126 | -1.05(-3.14%) | |
Nov 01, 2022 | 33.72 | 33.72 | 33.23 | 33.38 | 11,385 | +0.07(+0.21%) |
Oct 31, 2022 | 33.43 | 33.43 | 33.21 | 33.31 | 8,760 | +0.07(+0.21%) |
Oct 28, 2022 | 32.89 | 33.31 | 32.79 | 33.24 | 12,238 | +0.61(+1.88%) |
Oct 27, 2022 | 32.74 | 33.01 | 32.63 | 32.63 | 3,716 | +0.02(+0.06%) |
Oct 26, 2022 | 32.74 | 33.13 | 32.61 | 32.61 | 10,229 | +0.08(+0.24%) |
Oct 25, 2022 | 31.77 | 32.53 | 31.77 | 32.53 | 7,095 | +0.82(+2.59%) |
Oct 24, 2022 | 31.74 | 31.74 | 31.28 | 31.71 | 13,689 | +0.21(+0.66%) |
Oct 21, 2022 | 31.06 | 31.51 | 30.77 | 31.50 | 59,267 | +0.67(+2.18%) |
Oct 20, 2022 | 31.32 | 31.52 | 30.75 | 30.82 | 8,024 | -0.29(-0.92%) |
Oct 19, 2022 | 31.26 | 31.33 | 30.88 | 31.11 | 8,929 | -0.58(-1.84%) |
Oct 18, 2022 | 31.96 | 31.96 | 31.44 | 31.70 | 13,320 | +0.54(+1.75%) |
Oct 17, 2022 | 30.87 | 31.24 | 30.87 | 31.15 | 24,384 | +0.82(+2.71%) |
Oct 14, 2022 | 31.50 | 31.50 | 30.32 | 30.33 | 21,547 | -0.74(-2.37%) |
Oct 13, 2022 | 29.70 | 31.10 | 29.70 | 31.07 | 3,585 | +0.59(+1.93%) |
Oct 12, 2022 | 30.90 | 30.90 | 30.29 | 30.48 | 17,047 | -0.15(-0.48%) |
Oct 11, 2022 | 30.53 | 31.04 | 30.45 | 30.63 | 29,514 | -0.07(-0.23%) |
Oct 10, 2022 | 30.84 | 30.84 | 30.44 | 30.70 | 9,991 | -0.13(-0.42%) |
Oct 07, 2022 | 30.96 | 31.01 | 30.68 | 30.82 | 21,460 | -0.85(-2.69%) |
Oct 06, 2022 | 31.93 | 31.93 | 31.62 | 31.68 | 6,815 | -0.15(-0.48%) |
Oct 05, 2022 | 31.62 | 31.97 | 31.47 | 31.83 | 9,359 | -0.15(-0.47%) |
Oct 04, 2022 | 31.41 | 31.98 | 31.41 | 31.98 | 56,790 | +1.26(+4.11%) |
Oct 03, 2022 | 30.11 | 30.88 | 30.08 | 30.72 | 7,828 | +0.84(+2.82%) |
Sep 30, 2022 | 30.20 | 30.41 | 29.88 | 29.88 | 6,031 | -0.22(-0.72%) |
Sep 29, 2022 | 29.85 | 30.10 | 29.85 | 30.09 | 13,831 | -0.72(-2.34%) |
Sep 28, 2022 | 30.21 | 30.95 | 30.20 | 30.82 | 12,576 | +0.93(+3.11%) |
Sep 27, 2022 | 30.26 | 30.46 | 29.66 | 29.89 | 23,069 | +0.02(+0.07%) |
Sep 26, 2022 | 30.52 | 30.52 | 29.86 | 29.87 | 17,690 | -0.46(-1.50%) |
Sep 23, 2022 | 30.99 | 30.99 | 29.93 | 30.32 | 13,158 | -0.69(-2.23%) |
Sep 22, 2022 | 31.33 | 31.33 | 30.94 | 31.01 | 6,244 | -0.73(-2.31%) |
Sep 21, 2022 | 32.37 | 32.67 | 31.75 | 31.75 | 5,912 | -0.43(-1.32%) |
Sep 20, 2022 | 32.77 | 32.77 | 31.96 | 32.17 | 11,033 | -0.56(-1.72%) |
Sep 19, 2022 | 32.60 | 32.73 | 32.41 | 32.73 | 14,676 | +0.34(+1.05%) |
Sep 16, 2022 | 32.31 | 32.59 | 32.10 | 32.40 | 18,020 | -0.43(-1.32%) |
Sep 15, 2022 | 33.20 | 33.32 | 32.72 | 32.83 | 5,962 | -0.28(-0.83%) |
Sep 14, 2022 | 33.46 | 33.46 | 32.77 | 33.11 | 26,939 | +0.00(+0.00%) |
Sep 13, 2022 | 34.02 | 34.02 | 33.04 | 33.11 | 11,728 | -1.40(-4.06%) |
Sep 12, 2022 | 34.54 | 34.54 | 34.42 | 34.51 | 9,394 | +0.39(+1.16%) |
Sep 09, 2022 | 33.94 | 34.14 | 33.94 | 34.11 | 3,949 | +0.73(+2.17%) |
Sep 08, 2022 | 33.02 | 33.39 | 32.96 | 33.39 | 6,917 | +0.17(+0.52%) |
Sep 07, 2022 | 32.39 | 33.24 | 32.39 | 33.21 | 7,274 | +0.67(+2.06%) |
Sep 06, 2022 | 33.00 | 33.00 | 32.35 | 32.54 | 10,873 | -0.21(-0.63%) |
Sep 02, 2022 | 33.08 | 33.42 | 32.72 | 32.75 | 3,703 | -0.23(-0.69%) |