Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 34.21 | 35.69 | 33.56 | 35.35 | 293,155 | +1.39(+4.08%) |
Nov 29, 2022 | 34.54 | 34.87 | 33.53 | 33.97 | 25,916 | -0.65(-1.87%) |
Nov 28, 2022 | 36.28 | 36.28 | 34.51 | 34.61 | 35,634 | -1.79(-4.91%) |
Nov 25, 2022 | 36.13 | 36.73 | 35.94 | 36.40 | 17,179 | +0.36(+1.00%) |
Nov 23, 2022 | 36.19 | 36.19 | 35.62 | 36.04 | 27,842 | -0.01(-0.03%) |
Nov 22, 2022 | 36.06 | 36.12 | 35.32 | 36.05 | 34,090 | +0.30(+0.84%) |
Nov 21, 2022 | 35.18 | 36.33 | 35.18 | 35.75 | 36,318 | +0.55(+1.56%) |
Nov 18, 2022 | 35.51 | 36.16 | 34.66 | 35.20 | 82,265 | -0.15(-0.42%) |
Nov 17, 2022 | 35.39 | 36.01 | 34.96 | 35.35 | 37,342 | -0.28(-0.78%) |
Nov 16, 2022 | 36.01 | 36.17 | 35.20 | 35.63 | 93,409 | -0.49(-1.37%) |
Nov 15, 2022 | 36.20 | 36.38 | 34.65 | 36.13 | 76,049 | +0.34(+0.95%) |
Nov 14, 2022 | 36.63 | 37.63 | 35.61 | 35.79 | 117,366 | -0.82(-2.23%) |
Nov 11, 2022 | 35.28 | 37.05 | 34.54 | 36.60 | 199,293 | +1.67(+4.79%) |
Nov 10, 2022 | 33.71 | 35.05 | 33.71 | 34.93 | 75,778 | +2.70(+8.38%) |
Nov 09, 2022 | 32.03 | 32.66 | 31.70 | 32.23 | 29,999 | -0.06(-0.19%) |
Nov 08, 2022 | 32.54 | 32.90 | 31.62 | 32.29 | 50,589 | -0.28(-0.86%) |
Nov 07, 2022 | 31.73 | 32.63 | 31.04 | 32.57 | 53,973 | +1.01(+3.19%) |
Nov 04, 2022 | 32.96 | 33.35 | 30.87 | 31.56 | 45,600 | -0.82(-2.52%) |
Nov 03, 2022 | 32.50 | 33.47 | 31.06 | 32.38 | 71,928 | -0.14(-0.43%) |
Nov 02, 2022 | 33.36 | 32.21 | 32.52 | 56,435 | -0.64(-1.92%) | |
Nov 01, 2022 | 33.86 | 33.98 | 32.79 | 33.16 | 24,036 | -0.56(-1.66%) |
Oct 31, 2022 | 33.39 | 34.07 | 32.59 | 33.71 | 50,499 | +0.31(+0.93%) |
Oct 28, 2022 | 31.94 | 33.65 | 31.68 | 33.40 | 34,069 | +1.62(+5.11%) |
Oct 27, 2022 | 32.23 | 33.39 | 30.36 | 31.78 | 117,081 | -0.32(-0.99%) |
Oct 26, 2022 | 30.70 | 32.54 | 30.50 | 32.10 | 45,064 | +1.00(+3.20%) |
Oct 25, 2022 | 30.47 | 31.63 | 29.91 | 31.10 | 68,704 | +0.70(+2.30%) |
Oct 24, 2022 | 31.31 | 31.31 | 30.24 | 30.40 | 54,492 | -0.96(-3.05%) |
Oct 21, 2022 | 29.88 | 31.39 | 28.93 | 31.36 | 46,501 | +1.66(+5.61%) |
Oct 20, 2022 | 28.98 | 30.09 | 27.17 | 29.70 | 73,120 | +0.55(+1.88%) |
Oct 19, 2022 | 28.62 | 29.31 | 28.39 | 29.15 | 41,783 | +0.53(+1.85%) |
Oct 18, 2022 | 27.83 | 28.67 | 27.60 | 28.62 | 42,772 | +1.19(+4.32%) |
Oct 17, 2022 | 26.61 | 27.52 | 26.61 | 27.43 | 20,430 | +1.24(+4.72%) |
Oct 14, 2022 | 27.07 | 27.07 | 26.02 | 26.20 | 19,128 | -0.47(-1.76%) |
Oct 13, 2022 | 25.06 | 26.67 | 25.06 | 26.67 | 28,455 | +1.09(+4.25%) |
Oct 12, 2022 | 25.96 | 26.04 | 25.33 | 25.58 | 16,396 | -0.25(-0.96%) |
Oct 11, 2022 | 26.33 | 26.36 | 25.29 | 25.83 | 40,539 | -0.53(-2.00%) |
Oct 10, 2022 | 26.83 | 26.83 | 25.88 | 26.36 | 55,661 | -0.46(-1.71%) |
Oct 07, 2022 | 28.40 | 28.40 | 26.47 | 26.82 | 38,439 | -1.60(-5.65%) |
Oct 06, 2022 | 28.92 | 29.02 | 28.18 | 28.42 | 31,493 | -0.90(-3.06%) |
Oct 05, 2022 | 30.26 | 30.30 | 29.20 | 29.32 | 32,499 | -1.55(-5.01%) |
Oct 04, 2022 | 29.72 | 30.95 | 29.08 | 30.86 | 78,578 | +1.24(+4.17%) |
Oct 03, 2022 | 28.79 | 29.93 | 28.79 | 29.63 | 26,912 | +1.10(+3.84%) |
Sep 30, 2022 | 28.68 | 29.71 | 28.37 | 28.53 | 39,312 | -0.20(-0.69%) |
Sep 29, 2022 | 29.80 | 29.91 | 28.53 | 28.73 | 53,173 | -1.53(-5.04%) |
Sep 28, 2022 | 29.39 | 30.68 | 29.33 | 30.25 | 39,164 | +1.19(+4.08%) |
Sep 27, 2022 | 29.30 | 29.91 | 28.99 | 29.07 | 22,298 | -0.11(-0.38%) |
Sep 26, 2022 | 28.99 | 29.42 | 28.89 | 29.18 | 21,211 | +0.19(+0.65%) |
Sep 23, 2022 | 27.17 | 29.28 | 26.52 | 28.99 | 69,122 | +1.42(+5.13%) |
Sep 22, 2022 | 28.01 | 28.34 | 27.13 | 27.57 | 32,231 | -0.68(-2.40%) |
Sep 21, 2022 | 28.90 | 29.13 | 27.99 | 28.25 | 27,516 | -0.04(-0.14%) |
Sep 20, 2022 | 28.73 | 28.73 | 28.04 | 28.29 | 25,549 | -0.64(-2.21%) |
Sep 19, 2022 | 27.99 | 28.93 | 27.99 | 28.93 | 26,461 | +0.42(+1.47%) |
Sep 16, 2022 | 28.48 | 29.89 | 27.35 | 28.51 | 156,696 | -0.25(-0.87%) |
Sep 15, 2022 | 28.99 | 30.10 | 28.48 | 28.76 | 25,250 | -0.61(-2.07%) |
Sep 14, 2022 | 29.85 | 29.85 | 28.88 | 29.37 | 22,772 | -0.35(-1.17%) |
Sep 13, 2022 | 30.61 | 31.12 | 29.52 | 29.72 | 28,629 | -1.62(-5.18%) |
Sep 12, 2022 | 31.22 | 31.78 | 31.10 | 31.34 | 15,576 | -0.39(-1.23%) |
Sep 09, 2022 | 32.07 | 32.12 | 31.57 | 31.73 | 23,870 | +0.21(+0.66%) |
Sep 08, 2022 | 31.74 | 32.28 | 30.84 | 31.52 | 23,354 | -0.43(-1.34%) |
Sep 07, 2022 | 32.03 | 32.31 | 31.33 | 31.95 | 39,758 | +0.04(+0.13%) |
Sep 06, 2022 | 32.33 | 33.32 | 31.48 | 31.91 | 34,887 | -0.54(-1.66%) |
Sep 02, 2022 | 32.44 | 33.36 | 31.93 | 32.45 | 21,417 | -0.42(-1.27%) |