Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.01 | 33.36 | 32.34 | 33.11 | 24,196 | +0.46(+1.40%) |
Nov 29, 2022 | 32.00 | 32.65 | 32.00 | 32.65 | 13,252 | +0.70(+2.20%) |
Nov 28, 2022 | 31.98 | 32.24 | 31.81 | 31.95 | 41,834 | -0.40(-1.24%) |
Nov 25, 2022 | 32.35 | 32.60 | 32.35 | 32.35 | 5,714 | +0.21(+0.64%) |
Nov 23, 2022 | 32.29 | 32.50 | 31.92 | 32.14 | 24,959 | -0.30(-0.92%) |
Nov 22, 2022 | 31.66 | 32.60 | 31.66 | 32.44 | 40,655 | +1.05(+3.33%) |
Nov 21, 2022 | 31.78 | 31.82 | 30.96 | 31.40 | 27,876 | -0.53(-1.67%) |
Nov 18, 2022 | 31.26 | 31.98 | 31.26 | 31.93 | 12,274 | +0.54(+1.73%) |
Nov 17, 2022 | 31.82 | 31.82 | 31.06 | 31.39 | 20,609 | -0.64(-2.01%) |
Nov 16, 2022 | 32.19 | 32.25 | 31.72 | 32.03 | 129,319 | -0.17(-0.53%) |
Nov 15, 2022 | 32.35 | 32.53 | 32.18 | 32.21 | 122,219 | +0.03(+0.11%) |
Nov 14, 2022 | 32.05 | 32.64 | 32.05 | 32.17 | 43,298 | +0.15(+0.48%) |
Nov 11, 2022 | 32.42 | 32.46 | 31.84 | 32.02 | 29,754 | +0.09(+0.27%) |
Nov 10, 2022 | 31.46 | 32.05 | 31.46 | 31.93 | 69,838 | +0.73(+2.34%) |
Nov 09, 2022 | 32.20 | 32.51 | 31.14 | 31.20 | 23,155 | -1.32(-4.05%) |
Nov 08, 2022 | 32.65 | 32.67 | 32.14 | 32.52 | 99,243 | -0.09(-0.26%) |
Nov 07, 2022 | 32.84 | 32.86 | 32.52 | 32.60 | 17,980 | -0.03(-0.08%) |
Nov 04, 2022 | 32.67 | 33.01 | 32.09 | 32.63 | 29,280 | +0.53(+1.66%) |
Nov 03, 2022 | 31.32 | 32.19 | 31.32 | 32.09 | 6,779 | +0.52(+1.66%) |
Nov 02, 2022 | 32.46 | 32.55 | 31.57 | 31.57 | 16,577 | -0.91(-2.81%) |
Nov 01, 2022 | 32.68 | 32.68 | 32.28 | 32.48 | 9,040 | +0.21(+0.65%) |
Oct 31, 2022 | 31.74 | 32.34 | 31.74 | 32.27 | 17,964 | +0.34(+1.06%) |
Oct 28, 2022 | 31.93 | 31.98 | 31.11 | 31.93 | 31,215 | +0.15(+0.46%) |
Oct 27, 2022 | 31.54 | 32.03 | 31.54 | 31.78 | 56,459 | +0.40(+1.26%) |
Oct 26, 2022 | 31.36 | 31.54 | 31.10 | 31.39 | 22,363 | +0.16(+0.52%) |
Oct 25, 2022 | 30.62 | 31.23 | 30.62 | 31.23 | 14,607 | +0.57(+1.85%) |
Oct 24, 2022 | 31.36 | 31.36 | 30.63 | 30.66 | 103,047 | -0.52(-1.68%) |
Oct 21, 2022 | 30.28 | 31.18 | 30.28 | 31.18 | 43,624 | +0.87(+2.86%) |
Oct 20, 2022 | 30.42 | 30.44 | 30.19 | 30.31 | 50,900 | -0.02(-0.06%) |
Oct 19, 2022 | 29.99 | 30.44 | 29.99 | 30.33 | 23,873 | +0.27(+0.89%) |
Oct 18, 2022 | 29.75 | 30.42 | 29.75 | 30.06 | 9,949 | +0.29(+0.98%) |
Oct 17, 2022 | 29.33 | 29.88 | 29.33 | 29.77 | 44,149 | +0.88(+3.04%) |
Oct 14, 2022 | 29.70 | 29.70 | 28.90 | 28.90 | 9,353 | -0.96(-3.23%) |
Oct 13, 2022 | 28.56 | 29.87 | 28.47 | 29.86 | 18,464 | +0.81(+2.78%) |
Oct 12, 2022 | 28.88 | 29.14 | 28.75 | 29.05 | 16,972 | +0.03(+0.09%) |
Oct 11, 2022 | 28.59 | 29.34 | 28.41 | 29.02 | 123,898 | +0.21(+0.72%) |
Oct 10, 2022 | 29.38 | 29.97 | 28.75 | 28.82 | 23,426 | -0.43(-1.47%) |
Oct 07, 2022 | 29.97 | 29.97 | 29.21 | 29.25 | 12,572 | -0.68(-2.26%) |
Oct 06, 2022 | 30.22 | 30.50 | 29.76 | 29.92 | 27,911 | -0.61(-2.01%) |
Oct 05, 2022 | 30.03 | 30.58 | 29.55 | 30.54 | 27,299 | +0.53(+1.78%) |
Oct 04, 2022 | 29.51 | 30.31 | 29.51 | 30.00 | 22,927 | +1.06(+3.65%) |
Oct 03, 2022 | 28.46 | 29.33 | 28.46 | 28.95 | 28,184 | +1.17(+4.21%) |
Sep 30, 2022 | 27.74 | 28.21 | 27.66 | 27.78 | 18,271 | -0.22(-0.80%) |
Sep 29, 2022 | 28.36 | 28.36 | 27.52 | 28.00 | 15,491 | -0.28(-1.00%) |
Sep 28, 2022 | 27.34 | 28.40 | 27.15 | 28.28 | 29,646 | +1.21(+4.46%) |
Sep 27, 2022 | 26.76 | 27.55 | 26.66 | 27.08 | 32,164 | +0.68(+2.56%) |
Sep 26, 2022 | 27.54 | 27.66 | 26.40 | 26.40 | 22,959 | -1.46(-5.25%) |
Sep 23, 2022 | 29.15 | 29.15 | 27.42 | 27.86 | 68,470 | -2.07(-6.92%) |
Sep 22, 2022 | 30.66 | 30.66 | 29.85 | 29.94 | 15,292 | -0.35(-1.16%) |
Sep 21, 2022 | 31.33 | 31.42 | 30.29 | 30.29 | 14,027 | -0.71(-2.27%) |
Sep 20, 2022 | 31.43 | 31.43 | 30.74 | 30.99 | 20,781 | -0.46(-1.45%) |
Sep 19, 2022 | 30.74 | 31.45 | 30.74 | 31.45 | 6,782 | +0.28(+0.88%) |
Sep 16, 2022 | 32.14 | 32.14 | 31.00 | 31.17 | 16,427 | -1.07(-3.31%) |
Sep 15, 2022 | 32.46 | 32.69 | 32.23 | 32.24 | 11,221 | -0.46(-1.39%) |
Sep 14, 2022 | 31.87 | 32.98 | 31.87 | 32.70 | 19,056 | +0.84(+2.65%) |
Sep 13, 2022 | 32.69 | 33.02 | 31.77 | 31.85 | 18,930 | -1.10(-3.34%) |
Sep 12, 2022 | 32.73 | 33.20 | 32.73 | 32.95 | 10,444 | +0.58(+1.81%) |
Sep 09, 2022 | 31.87 | 32.47 | 31.84 | 32.37 | 13,221 | +0.77(+2.45%) |
Sep 08, 2022 | 31.08 | 31.66 | 31.08 | 31.60 | 18,124 | +0.27(+0.85%) |
Sep 07, 2022 | 30.94 | 31.53 | 30.87 | 31.33 | 15,539 | +0.06(+0.19%) |
Sep 06, 2022 | 31.69 | 31.85 | 31.25 | 31.27 | 18,339 | -0.47(-1.49%) |
Sep 02, 2022 | 31.71 | 32.21 | 31.52 | 31.74 | 15,513 | +0.52(+1.68%) |