Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.58 | 32.77 | 31.27 | 32.69 | 82,777 | +1.12(+3.55%) |
Nov 29, 2022 | 31.16 | 32.32 | 30.77 | 31.57 | 31,270 | +0.62(+2.00%) |
Nov 28, 2022 | 31.21 | 31.34 | 30.45 | 30.95 | 66,127 | -0.47(-1.50%) |
Nov 25, 2022 | 31.42 | 32.23 | 31.42 | 31.42 | 16,005 | -0.29(-0.91%) |
Nov 23, 2022 | 32.08 | 32.95 | 31.61 | 31.71 | 24,715 | -0.67(-2.07%) |
Nov 22, 2022 | 32.68 | 32.97 | 32.05 | 32.38 | 79,515 | +0.67(+2.11%) |
Nov 21, 2022 | 32.18 | 32.18 | 31.19 | 31.71 | 63,644 | -0.40(-1.25%) |
Nov 18, 2022 | 31.77 | 32.40 | 31.00 | 32.11 | 60,724 | +0.58(+1.84%) |
Nov 17, 2022 | 31.00 | 31.98 | 30.64 | 31.53 | 115,301 | -0.01(-0.03%) |
Nov 16, 2022 | 32.26 | 32.47 | 30.67 | 31.54 | 117,376 | -1.44(-4.37%) |
Nov 15, 2022 | 35.76 | 36.37 | 32.58 | 32.98 | 127,918 | -1.20(-3.51%) |
Nov 14, 2022 | 34.97 | 35.11 | 34.06 | 34.18 | 76,188 | -1.19(-3.36%) |
Nov 11, 2022 | 34.51 | 35.44 | 34.51 | 35.37 | 80,235 | +0.82(+2.37%) |
Nov 10, 2022 | 33.45 | 35.53 | 33.45 | 34.55 | 86,279 | +2.59(+8.12%) |
Nov 09, 2022 | 32.80 | 33.25 | 31.73 | 31.95 | 46,535 | -0.90(-2.72%) |
Nov 08, 2022 | 33.73 | 33.73 | 32.30 | 32.85 | 44,706 | -0.46(-1.38%) |
Nov 07, 2022 | 33.37 | 33.53 | 32.70 | 33.31 | 37,656 | +0.26(+0.79%) |
Nov 04, 2022 | 32.53 | 33.76 | 32.53 | 33.05 | 42,663 | +0.76(+2.35%) |
Nov 03, 2022 | 31.99 | 32.95 | 31.73 | 32.29 | 28,178 | +0.06(+0.19%) |
Nov 02, 2022 | 34.06 | 32.23 | 32.23 | 70,067 | -1.65(-4.87%) | |
Nov 01, 2022 | 33.91 | 34.57 | 32.62 | 33.88 | 89,615 | +0.88(+2.67%) |
Oct 31, 2022 | 33.39 | 33.85 | 32.80 | 33.00 | 61,431 | -0.62(-1.84%) |
Oct 28, 2022 | 32.95 | 33.91 | 32.90 | 33.62 | 56,799 | +0.70(+2.13%) |
Oct 27, 2022 | 32.18 | 33.40 | 31.48 | 32.92 | 88,468 | +1.28(+4.05%) |
Oct 26, 2022 | 30.57 | 32.40 | 29.97 | 31.64 | 80,190 | +1.19(+3.91%) |
Oct 25, 2022 | 28.99 | 30.49 | 28.49 | 30.45 | 145,968 | +1.68(+5.84%) |
Oct 24, 2022 | 28.96 | 29.47 | 28.23 | 28.77 | 105,026 | -0.11(-0.38%) |
Oct 21, 2022 | 28.48 | 29.28 | 28.30 | 28.88 | 76,077 | +0.26(+0.91%) |
Oct 20, 2022 | 29.23 | 29.74 | 28.28 | 28.62 | 82,708 | -0.77(-2.62%) |
Oct 19, 2022 | 30.16 | 30.16 | 28.77 | 29.39 | 130,445 | -1.10(-3.61%) |
Oct 18, 2022 | 31.12 | 31.42 | 30.10 | 30.49 | 65,779 | +0.08(+0.26%) |
Oct 17, 2022 | 30.87 | 31.14 | 30.18 | 30.41 | 44,020 | -0.01(-0.03%) |
Oct 14, 2022 | 32.17 | 32.17 | 30.05 | 30.42 | 59,942 | -1.22(-3.86%) |
Oct 13, 2022 | 30.07 | 31.83 | 29.58 | 31.64 | 69,496 | +0.95(+3.10%) |
Oct 12, 2022 | 30.84 | 31.02 | 30.29 | 30.69 | 52,810 | -0.34(-1.10%) |
Oct 11, 2022 | 30.01 | 32.18 | 29.87 | 31.03 | 100,138 | +1.04(+3.47%) |
Oct 10, 2022 | 30.08 | 30.40 | 29.60 | 29.99 | 53,211 | +0.10(+0.33%) |
Oct 07, 2022 | 30.20 | 30.63 | 29.41 | 29.89 | 123,465 | -0.83(-2.70%) |
Oct 06, 2022 | 30.54 | 31.66 | 30.09 | 30.72 | 70,634 | +0.18(+0.59%) |
Oct 05, 2022 | 31.32 | 31.53 | 29.84 | 30.54 | 79,991 | -1.57(-4.89%) |
Oct 04, 2022 | 31.14 | 32.46 | 31.14 | 32.11 | 66,170 | +1.69(+5.56%) |
Oct 03, 2022 | 30.46 | 30.95 | 29.81 | 30.42 | 89,330 | +0.31(+1.03%) |
Sep 30, 2022 | 31.84 | 31.84 | 30.10 | 30.11 | 140,788 | -2.26(-6.98%) |
Sep 29, 2022 | 32.89 | 32.89 | 31.58 | 32.37 | 67,277 | -1.10(-3.29%) |
Sep 28, 2022 | 32.24 | 33.84 | 31.87 | 33.47 | 49,074 | +1.37(+4.27%) |
Sep 27, 2022 | 31.76 | 32.40 | 31.38 | 32.10 | 54,118 | +0.60(+1.90%) |
Sep 26, 2022 | 31.93 | 32.63 | 31.20 | 31.50 | 56,175 | -0.43(-1.35%) |
Sep 23, 2022 | 32.44 | 32.44 | 31.02 | 31.93 | 104,144 | -1.07(-3.24%) |
Sep 22, 2022 | 34.13 | 34.13 | 32.73 | 33.00 | 84,727 | -0.94(-2.77%) |
Sep 21, 2022 | 34.01 | 35.09 | 33.83 | 33.94 | 53,668 | -0.01(-0.03%) |
Sep 20, 2022 | 35.53 | 35.65 | 33.43 | 33.95 | 57,937 | -1.90(-5.30%) |
Sep 19, 2022 | 34.96 | 36.21 | 34.96 | 35.85 | 39,170 | +0.42(+1.19%) |
Sep 16, 2022 | 35.52 | 36.27 | 34.67 | 35.43 | 232,507 | -0.50(-1.39%) |
Sep 15, 2022 | 34.85 | 36.26 | 34.79 | 35.93 | 74,706 | +1.00(+2.86%) |
Sep 14, 2022 | 35.34 | 35.80 | 34.35 | 34.93 | 65,046 | -0.04(-0.11%) |
Sep 13, 2022 | 35.24 | 35.70 | 34.42 | 34.97 | 90,515 | -1.17(-3.24%) |
Sep 12, 2022 | 36.31 | 37.35 | 36.10 | 36.14 | 55,747 | -0.14(-0.39%) |
Sep 09, 2022 | 35.40 | 36.49 | 35.13 | 36.28 | 91,132 | +0.99(+2.81%) |
Sep 08, 2022 | 37.80 | 37.80 | 35.24 | 35.29 | 98,528 | -2.96(-7.74%) |
Sep 07, 2022 | 37.46 | 38.66 | 37.46 | 38.25 | 67,755 | +0.71(+1.89%) |
Sep 06, 2022 | 39.20 | 39.79 | 37.41 | 37.54 | 61,307 | -1.14(-2.95%) |
Sep 02, 2022 | 40.52 | 40.52 | 38.42 | 38.68 | 52,549 | -1.27(-3.18%) |