Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.07 | 33.77 | 32.58 | 33.45 | 865,142 | +0.36(+1.09%) |
Nov 29, 2022 | 34.37 | 34.41 | 32.90 | 33.09 | 927,966 | -1.47(-4.25%) |
Nov 28, 2022 | 34.58 | 35.37 | 34.33 | 34.56 | 822,754 | -0.25(-0.72%) |
Nov 25, 2022 | 34.76 | 34.87 | 34.25 | 34.81 | 257,003 | +0.21(+0.61%) |
Nov 23, 2022 | 34.15 | 34.73 | 34.14 | 34.60 | 621,062 | +0.38(+1.11%) |
Nov 22, 2022 | 33.30 | 34.33 | 32.52 | 34.22 | 810,196 | +1.00(+3.01%) |
Nov 21, 2022 | 33.68 | 33.90 | 32.49 | 33.22 | 583,443 | -0.65(-1.92%) |
Nov 18, 2022 | 34.50 | 34.78 | 33.53 | 33.87 | 620,075 | +0.43(+1.29%) |
Nov 17, 2022 | 33.30 | 33.53 | 32.52 | 33.44 | 649,790 | -0.32(-0.95%) |
Nov 16, 2022 | 33.74 | 33.97 | 32.39 | 33.76 | 625,566 | -0.55(-1.60%) |
Nov 15, 2022 | 34.61 | 35.44 | 34.16 | 34.31 | 804,160 | +0.23(+0.67%) |
Nov 14, 2022 | 32.79 | 34.63 | 32.59 | 34.08 | 1,110,013 | +0.79(+2.37%) |
Nov 11, 2022 | 32.49 | 33.33 | 32.20 | 33.29 | 873,712 | +1.17(+3.64%) |
Nov 10, 2022 | 29.92 | 32.20 | 29.92 | 32.12 | 1,127,713 | +3.66(+12.86%) |
Nov 09, 2022 | 28.55 | 28.87 | 27.77 | 28.46 | 888,394 | -0.43(-1.49%) |
Nov 08, 2022 | 28.73 | 29.62 | 28.31 | 28.89 | 804,919 | -0.04(-0.14%) |
Nov 07, 2022 | 30.27 | 30.45 | 28.27 | 28.93 | 870,454 | -1.37(-4.52%) |
Nov 04, 2022 | 30.18 | 30.47 | 29.14 | 30.30 | 819,369 | +0.84(+2.85%) |
Nov 03, 2022 | 29.58 | 30.56 | 29.21 | 29.46 | 742,759 | -0.63(-2.09%) |
Nov 02, 2022 | 33.06 | 34.20 | 30.01 | 30.09 | 1,605,479 | -2.38(-7.33%) |
Nov 01, 2022 | 33.63 | 33.97 | 32.27 | 32.47 | 1,250,934 | -0.92(-2.76%) |
Oct 31, 2022 | 33.48 | 34.30 | 33.26 | 33.39 | 989,436 | -0.43(-1.27%) |
Oct 28, 2022 | 32.35 | 34.15 | 31.87 | 33.82 | 934,030 | +1.75(+5.46%) |
Oct 27, 2022 | 31.72 | 33.07 | 31.33 | 32.07 | 1,219,428 | +0.97(+3.12%) |
Oct 26, 2022 | 31.14 | 33.28 | 31.08 | 31.10 | 1,571,198 | +0.08(+0.26%) |
Oct 25, 2022 | 29.43 | 31.07 | 29.25 | 31.02 | 695,500 | +1.40(+4.73%) |
Oct 24, 2022 | 29.67 | 30.71 | 29.05 | 29.62 | 799,862 | +0.09(+0.30%) |
Oct 21, 2022 | 28.26 | 29.66 | 27.95 | 29.53 | 887,433 | +1.26(+4.46%) |
Oct 20, 2022 | 28.51 | 29.39 | 27.98 | 28.27 | 670,020 | -0.39(-1.36%) |
Oct 19, 2022 | 28.44 | 29.53 | 28.32 | 28.66 | 980,355 | +0.22(+0.77%) |
Oct 18, 2022 | 28.48 | 29.03 | 27.77 | 28.44 | 673,736 | +0.81(+2.93%) |
Oct 17, 2022 | 26.83 | 27.77 | 26.71 | 27.63 | 719,508 | +1.38(+5.26%) |
Oct 14, 2022 | 27.16 | 27.53 | 26.14 | 26.25 | 664,134 | -0.46(-1.72%) |
Oct 13, 2022 | 25.30 | 27.08 | 24.83 | 26.71 | 884,686 | +0.79(+3.05%) |
Oct 12, 2022 | 25.55 | 26.09 | 25.04 | 25.92 | 1,022,794 | +0.31(+1.21%) |
Oct 11, 2022 | 25.04 | 25.81 | 23.94 | 25.61 | 785,794 | +0.54(+2.15%) |
Oct 10, 2022 | 25.44 | 25.67 | 24.32 | 25.07 | 599,449 | -0.36(-1.42%) |
Oct 07, 2022 | 25.71 | 25.89 | 24.76 | 25.43 | 632,761 | -0.92(-3.49%) |
Oct 06, 2022 | 27.43 | 28.11 | 26.26 | 26.35 | 546,751 | -1.25(-4.53%) |
Oct 05, 2022 | 26.10 | 27.68 | 26.00 | 27.60 | 692,014 | +0.84(+3.14%) |
Oct 04, 2022 | 25.32 | 27.06 | 25.12 | 26.76 | 857,034 | +2.29(+9.36%) |
Oct 03, 2022 | 25.31 | 25.61 | 24.00 | 24.47 | 1,065,147 | -0.51(-2.04%) |
Sep 30, 2022 | 25.36 | 25.77 | 24.66 | 24.98 | 640,197 | -0.65(-2.54%) |
Sep 29, 2022 | 25.95 | 26.14 | 24.75 | 25.63 | 719,628 | -0.98(-3.68%) |
Sep 28, 2022 | 26.14 | 26.84 | 25.53 | 26.61 | 791,477 | +0.71(+2.74%) |
Sep 27, 2022 | 25.66 | 27.17 | 25.51 | 25.90 | 960,506 | +0.87(+3.48%) |
Sep 26, 2022 | 25.57 | 26.63 | 25.01 | 25.03 | 970,553 | -0.50(-1.96%) |
Sep 23, 2022 | 26.34 | 26.70 | 24.92 | 25.53 | 872,021 | -1.35(-5.02%) |
Sep 22, 2022 | 28.05 | 28.28 | 26.43 | 26.88 | 931,761 | -1.41(-4.98%) |
Sep 21, 2022 | 28.20 | 29.23 | 27.89 | 28.29 | 829,940 | +0.29(+1.04%) |
Sep 20, 2022 | 27.96 | 28.12 | 27.50 | 28.00 | 499,915 | -0.26(-0.92%) |
Sep 19, 2022 | 27.99 | 29.28 | 27.99 | 28.26 | 730,809 | -0.08(-0.28%) |
Sep 16, 2022 | 28.27 | 28.36 | 27.04 | 28.34 | 890,415 | -0.52(-1.80%) |
Sep 15, 2022 | 28.35 | 29.82 | 28.35 | 28.86 | 872,377 | +0.21(+0.73%) |
Sep 14, 2022 | 28.58 | 29.07 | 27.68 | 28.65 | 683,289 | +0.25(+0.88%) |
Sep 13, 2022 | 28.41 | 29.00 | 28.14 | 28.40 | 612,558 | -1.29(-4.34%) |
Sep 12, 2022 | 29.84 | 30.34 | 29.33 | 29.69 | 722,459 | +0.04(+0.13%) |
Sep 09, 2022 | 28.77 | 30.22 | 28.59 | 29.65 | 1,178,298 | +1.23(+4.33%) |
Sep 08, 2022 | 26.55 | 28.44 | 26.52 | 28.42 | 870,153 | +1.56(+5.81%) |
Sep 07, 2022 | 25.05 | 26.87 | 25.03 | 26.86 | 865,628 | +1.80(+7.18%) |
Sep 06, 2022 | 26.15 | 26.17 | 24.86 | 25.06 | 897,234 | -0.73(-2.83%) |
Sep 02, 2022 | 25.89 | 26.65 | 25.22 | 25.79 | 1,297,594 | +0.30(+1.18%) |