Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.81 | 33.91 | 33.41 | 33.91 | 614,007 | +0.55(+1.65%) |
Nov 29, 2022 | 33.26 | 33.37 | 33.23 | 33.36 | 385,414 | +0.25(+0.75%) |
Nov 28, 2022 | 33.24 | 33.40 | 33.05 | 33.11 | 606,845 | -0.08(-0.24%) |
Nov 25, 2022 | 33.21 | 33.22 | 33.05 | 33.19 | 168,724 | +0.45(+1.37%) |
Nov 23, 2022 | 32.71 | 32.79 | 32.66 | 32.74 | 227,261 | -0.03(-0.09%) |
Nov 22, 2022 | 32.67 | 32.78 | 32.66 | 32.77 | 142,965 | +0.24(+0.74%) |
Nov 21, 2022 | 32.57 | 32.59 | 32.45 | 32.53 | 201,078 | -0.21(-0.64%) |
Nov 18, 2022 | 32.73 | 32.75 | 32.60 | 32.74 | 108,111 | -0.03(-0.09%) |
Nov 17, 2022 | 32.51 | 32.77 | 32.51 | 32.77 | 212,443 | -0.02(-0.06%) |
Nov 16, 2022 | 32.94 | 33.00 | 32.78 | 32.79 | 216,712 | -0.46(-1.38%) |
Nov 15, 2022 | 33.56 | 33.67 | 33.12 | 33.25 | 288,919 | +0.09(+0.27%) |
Nov 14, 2022 | 33.14 | 33.38 | 33.05 | 33.16 | 296,723 | -0.29(-0.87%) |
Nov 11, 2022 | 33.41 | 33.51 | 33.19 | 33.45 | 325,991 | -0.06(-0.18%) |
Nov 10, 2022 | 33.19 | 33.54 | 33.08 | 33.51 | 1,359,976 | +0.92(+2.82%) |
Nov 09, 2022 | 32.82 | 32.93 | 32.59 | 32.59 | 307,358 | -0.59(-1.78%) |
Nov 08, 2022 | 33.01 | 33.24 | 32.97 | 33.18 | 277,367 | +0.34(+1.03%) |
Nov 07, 2022 | 32.83 | 32.93 | 32.72 | 32.84 | 368,431 | +0.10(+0.30%) |
Nov 04, 2022 | 32.51 | 32.78 | 32.40 | 32.74 | 648,760 | +0.82(+2.56%) |
Nov 03, 2022 | 31.68 | 32.00 | 31.67 | 31.92 | 177,398 | +0.28(+0.88%) |
Nov 02, 2022 | 31.83 | 31.64 | 31.64 | 460,072 | -0.29(-0.91%) | |
Nov 01, 2022 | 32.10 | 32.17 | 31.91 | 31.93 | 206,067 | +0.16(+0.50%) |
Oct 31, 2022 | 31.62 | 31.79 | 31.58 | 31.77 | 172,130 | -0.21(-0.66%) |
Oct 28, 2022 | 31.58 | 31.98 | 31.54 | 31.98 | 287,856 | +0.18(+0.57%) |
Oct 27, 2022 | 31.92 | 32.07 | 31.76 | 31.80 | 202,310 | -0.27(-0.84%) |
Oct 26, 2022 | 31.92 | 32.26 | 31.87 | 32.07 | 209,200 | +0.30(+0.94%) |
Oct 25, 2022 | 31.44 | 31.78 | 31.44 | 31.77 | 161,179 | +0.20(+0.63%) |
Oct 24, 2022 | 31.50 | 31.58 | 31.30 | 31.57 | 254,942 | +0.02(+0.06%) |
Oct 21, 2022 | 31.18 | 31.56 | 31.07 | 31.55 | 184,063 | +0.51(+1.64%) |
Oct 20, 2022 | 31.14 | 31.47 | 31.04 | 31.05 | 217,342 | +0.35(+1.14%) |
Oct 19, 2022 | 30.66 | 30.81 | 30.58 | 30.70 | 230,603 | -0.35(-1.13%) |
Oct 18, 2022 | 31.32 | 31.32 | 30.91 | 31.05 | 369,910 | +0.02(+0.06%) |
Oct 17, 2022 | 30.98 | 31.14 | 30.96 | 31.03 | 276,176 | +0.63(+2.07%) |
Oct 14, 2022 | 31.01 | 31.01 | 30.39 | 30.40 | 208,675 | -0.57(-1.84%) |
Oct 13, 2022 | 30.19 | 31.01 | 30.06 | 30.97 | 389,724 | +0.35(+1.14%) |
Oct 12, 2022 | 30.66 | 30.71 | 30.54 | 30.62 | 499,680 | +0.12(+0.39%) |
Oct 11, 2022 | 30.52 | 30.77 | 30.42 | 30.50 | 174,302 | -0.39(-1.26%) |
Oct 10, 2022 | 31.02 | 31.09 | 30.85 | 30.89 | 307,322 | +0.41(+1.34%) |
Oct 07, 2022 | 30.90 | 30.95 | 30.43 | 30.48 | 875,936 | -0.60(-1.93%) |
Oct 06, 2022 | 31.21 | 31.28 | 31.03 | 31.08 | 371,867 | -0.20(-0.64%) |
Oct 05, 2022 | 31.20 | 31.36 | 31.06 | 31.27 | 319,627 | -0.08(-0.25%) |
Oct 04, 2022 | 31.25 | 31.47 | 31.16 | 31.35 | 345,413 | +0.60(+1.95%) |
Oct 03, 2022 | 30.60 | 30.84 | 30.49 | 30.76 | 501,902 | +0.27(+0.88%) |
Sep 30, 2022 | 30.66 | 30.85 | 30.46 | 30.49 | 370,936 | +0.24(+0.79%) |
Sep 29, 2022 | 30.34 | 30.34 | 29.99 | 30.25 | 206,716 | -0.41(-1.33%) |
Sep 28, 2022 | 30.34 | 30.74 | 30.23 | 30.66 | 297,742 | +0.32(+1.05%) |
Sep 27, 2022 | 30.67 | 30.71 | 30.26 | 30.34 | 348,474 | -0.06(-0.20%) |
Sep 26, 2022 | 30.59 | 30.66 | 30.33 | 30.40 | 614,496 | -0.77(-2.47%) |
Sep 23, 2022 | 31.46 | 31.48 | 31.04 | 31.16 | 620,915 | -0.73(-2.28%) |
Sep 22, 2022 | 32.10 | 32.11 | 31.82 | 31.89 | 370,141 | -0.43(-1.33%) |
Sep 21, 2022 | 32.61 | 32.76 | 32.30 | 32.32 | 1,355,118 | -0.53(-1.61%) |
Sep 20, 2022 | 32.89 | 32.93 | 32.71 | 32.85 | 238,760 | -0.08(-0.24%) |
Sep 19, 2022 | 32.71 | 32.97 | 32.71 | 32.93 | 159,294 | +0.14(+0.43%) |
Sep 16, 2022 | 32.76 | 32.81 | 32.62 | 32.79 | 312,703 | -0.43(-1.29%) |
Sep 15, 2022 | 33.37 | 33.46 | 33.18 | 33.22 | 216,012 | -0.25(-0.75%) |
Sep 14, 2022 | 33.53 | 33.58 | 33.34 | 33.47 | 259,196 | +0.53(+1.61%) |
Sep 13, 2022 | 33.20 | 33.28 | 32.90 | 32.94 | 170,996 | -0.72(-2.14%) |
Sep 12, 2022 | 33.43 | 33.70 | 33.40 | 33.66 | 329,055 | +0.56(+1.69%) |
Sep 09, 2022 | 33.08 | 33.13 | 32.99 | 33.10 | 199,175 | -0.06(-0.18%) |
Sep 08, 2022 | 32.91 | 33.17 | 32.88 | 33.16 | 216,152 | +0.14(+0.42%) |
Sep 07, 2022 | 32.60 | 33.05 | 32.60 | 33.02 | 182,214 | +0.54(+1.66%) |
Sep 06, 2022 | 32.58 | 32.64 | 32.40 | 32.48 | 223,502 | +0.15(+0.46%) |
Sep 02, 2022 | 32.60 | 32.73 | 32.28 | 32.33 | 257,172 | -0.35(-1.07%) |