Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.80 | 30.80 | 29.49 | 30.57 | 89,287 | -0.36(-1.15%) |
Nov 29, 2022 | 31.38 | 31.47 | 30.56 | 30.93 | 42,168 | -0.45(-1.45%) |
Nov 28, 2022 | 32.00 | 32.00 | 31.28 | 31.38 | 19,792 | -0.70(-2.19%) |
Nov 25, 2022 | 31.88 | 32.47 | 31.81 | 32.09 | 13,434 | +0.14(+0.43%) |
Nov 23, 2022 | 31.83 | 32.40 | 31.52 | 31.95 | 10,304 | -0.01(-0.03%) |
Nov 22, 2022 | 31.67 | 32.08 | 31.62 | 31.96 | 29,638 | +0.26(+0.81%) |
Nov 21, 2022 | 31.86 | 32.02 | 31.46 | 31.70 | 18,183 | -0.29(-0.90%) |
Nov 18, 2022 | 32.34 | 32.59 | 31.67 | 31.99 | 25,521 | +0.06(+0.19%) |
Nov 17, 2022 | 31.63 | 32.16 | 31.35 | 31.93 | 26,743 | +0.15(+0.47%) |
Nov 16, 2022 | 31.20 | 32.35 | 31.20 | 31.78 | 50,191 | +0.58(+1.87%) |
Nov 15, 2022 | 31.20 | 31.47 | 30.76 | 31.20 | 28,453 | +0.16(+0.51%) |
Nov 14, 2022 | 31.84 | 31.84 | 30.64 | 31.04 | 34,450 | -0.98(-3.06%) |
Nov 11, 2022 | 32.20 | 32.27 | 31.69 | 32.02 | 25,774 | -0.21(-0.64%) |
Nov 10, 2022 | 32.45 | 32.82 | 31.63 | 32.22 | 37,568 | +0.70(+2.23%) |
Nov 09, 2022 | 31.67 | 32.12 | 31.39 | 31.52 | 24,209 | -0.34(-1.05%) |
Nov 08, 2022 | 31.76 | 32.14 | 31.18 | 31.86 | 24,543 | +0.10(+0.31%) |
Nov 07, 2022 | 31.72 | 31.84 | 31.21 | 31.76 | 26,561 | +0.29(+0.91%) |
Nov 04, 2022 | 30.82 | 31.50 | 30.62 | 31.47 | 64,275 | +1.16(+3.81%) |
Nov 03, 2022 | 30.77 | 31.04 | 30.06 | 30.32 | 22,250 | -0.69(-2.23%) |
Nov 02, 2022 | 30.64 | 31.01 | 32,529 | +0.28(+0.90%) | ||
Nov 01, 2022 | 30.48 | 31.13 | 30.17 | 30.73 | 40,297 | +0.46(+1.53%) |
Oct 31, 2022 | 30.01 | 30.37 | 29.91 | 30.27 | 33,926 | +0.08(+0.26%) |
Oct 28, 2022 | 29.49 | 30.35 | 29.49 | 30.19 | 38,320 | +0.64(+2.17%) |
Oct 27, 2022 | 29.91 | 30.04 | 29.45 | 29.55 | 22,685 | -0.06(-0.20%) |
Oct 26, 2022 | 29.09 | 30.12 | 29.09 | 29.61 | 49,253 | +0.45(+1.56%) |
Oct 25, 2022 | 28.62 | 29.16 | 28.16 | 29.15 | 35,777 | +0.67(+2.36%) |
Oct 24, 2022 | 27.91 | 28.76 | 27.85 | 28.48 | 25,787 | +0.65(+2.34%) |
Oct 21, 2022 | 27.81 | 28.20 | 27.52 | 27.83 | 34,521 | +0.07(+0.25%) |
Oct 20, 2022 | 28.20 | 28.66 | 27.54 | 27.76 | 26,672 | -0.50(-1.78%) |
Oct 19, 2022 | 28.60 | 28.60 | 27.60 | 28.26 | 58,154 | -0.38(-1.31%) |
Oct 18, 2022 | 28.81 | 29.08 | 28.33 | 28.64 | 17,136 | +0.02(+0.07%) |
Oct 17, 2022 | 28.98 | 29.08 | 28.45 | 28.62 | 24,681 | +0.08(+0.28%) |
Oct 14, 2022 | 29.29 | 29.61 | 28.23 | 28.54 | 22,968 | -0.62(-2.14%) |
Oct 13, 2022 | 28.06 | 29.38 | 27.89 | 29.16 | 49,476 | +0.73(+2.57%) |
Oct 12, 2022 | 28.22 | 28.69 | 27.87 | 28.43 | 33,952 | +0.13(+0.45%) |
Oct 11, 2022 | 27.82 | 28.46 | 27.72 | 28.30 | 58,247 | +0.48(+1.74%) |
Oct 10, 2022 | 27.44 | 28.00 | 27.26 | 27.82 | 64,857 | +0.35(+1.26%) |
Oct 07, 2022 | 27.92 | 29.27 | 27.18 | 27.47 | 49,551 | -0.41(-1.45%) |
Oct 06, 2022 | 28.98 | 28.98 | 27.71 | 27.88 | 36,415 | -0.99(-3.42%) |
Oct 05, 2022 | 29.85 | 30.04 | 28.77 | 28.86 | 36,425 | -1.25(-4.14%) |
Oct 04, 2022 | 29.41 | 30.26 | 29.41 | 30.11 | 84,144 | +0.97(+3.32%) |
Oct 03, 2022 | 28.17 | 29.17 | 27.91 | 29.14 | 53,901 | +1.23(+4.39%) |
Sep 30, 2022 | 28.20 | 28.45 | 27.48 | 27.91 | 85,210 | +0.00(+0.00%) |
Sep 29, 2022 | 30.45 | 30.45 | 27.85 | 27.91 | 84,835 | -2.61(-8.55%) |
Sep 28, 2022 | 29.87 | 31.03 | 29.75 | 30.52 | 80,662 | +0.62(+2.08%) |
Sep 27, 2022 | 29.61 | 30.07 | 29.50 | 29.90 | 51,644 | +0.50(+1.69%) |
Sep 26, 2022 | 30.12 | 30.40 | 29.32 | 29.41 | 57,821 | -0.81(-2.67%) |
Sep 23, 2022 | 30.54 | 30.62 | 30.01 | 30.21 | 74,001 | -0.49(-1.58%) |
Sep 22, 2022 | 31.13 | 31.39 | 30.54 | 30.70 | 33,103 | -0.33(-1.07%) |
Sep 21, 2022 | 31.68 | 31.89 | 30.94 | 31.03 | 29,573 | -0.39(-1.24%) |
Sep 20, 2022 | 31.57 | 31.64 | 31.36 | 31.42 | 17,808 | -0.22(-0.71%) |
Sep 19, 2022 | 31.47 | 31.95 | 31.32 | 31.64 | 26,286 | +0.16(+0.49%) |
Sep 16, 2022 | 31.90 | 31.92 | 31.19 | 31.49 | 98,233 | -0.47(-1.46%) |
Sep 15, 2022 | 32.63 | 32.69 | 31.69 | 31.95 | 59,296 | -0.67(-2.06%) |
Sep 14, 2022 | 32.69 | 33.17 | 32.59 | 32.63 | 31,887 | +0.04(+0.12%) |
Sep 13, 2022 | 32.70 | 32.92 | 32.35 | 32.59 | 43,732 | -0.33(-1.00%) |
Sep 12, 2022 | 33.12 | 33.12 | 32.50 | 32.92 | 19,482 | +0.36(+1.11%) |
Sep 09, 2022 | 32.19 | 32.68 | 31.92 | 32.56 | 24,656 | +0.66(+2.07%) |
Sep 08, 2022 | 31.83 | 32.05 | 31.61 | 31.90 | 30,657 | +0.00(+0.00%) |
Sep 07, 2022 | 31.26 | 32.03 | 31.26 | 31.90 | 41,574 | +0.58(+1.86%) |
Sep 06, 2022 | 32.54 | 32.54 | 30.95 | 31.31 | 57,680 | -1.27(-3.91%) |
Sep 02, 2022 | 32.97 | 33.16 | 32.43 | 32.59 | 29,719 | -0.10(-0.30%) |