Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.18 | 36.87 | 36.02 | 36.84 | 7,200 | +0.74(+2.06%) |
Nov 29, 2022 | 36.19 | 36.30 | 36.08 | 36.10 | 11,723 | -0.16(-0.44%) |
Nov 28, 2022 | 36.50 | 36.50 | 36.10 | 36.26 | 8,742 | -0.48(-1.31%) |
Nov 25, 2022 | 36.71 | 36.81 | 36.68 | 36.74 | 13,652 | +0.19(+0.51%) |
Nov 23, 2022 | 36.46 | 36.63 | 36.42 | 36.55 | 24,749 | +0.37(+1.03%) |
Nov 22, 2022 | 35.84 | 36.22 | 35.84 | 36.18 | 31,365 | +0.40(+1.11%) |
Nov 21, 2022 | 35.73 | 35.88 | 35.72 | 35.78 | 55,495 | -0.24(-0.68%) |
Nov 18, 2022 | 36.01 | 36.09 | 35.92 | 36.03 | 3,243 | +0.13(+0.35%) |
Nov 17, 2022 | 35.63 | 35.93 | 35.63 | 35.90 | 4,716 | -0.21(-0.59%) |
Nov 16, 2022 | 36.24 | 36.24 | 36.06 | 36.11 | 7,636 | -0.25(-0.68%) |
Nov 15, 2022 | 36.57 | 36.60 | 36.16 | 36.36 | 5,759 | +0.17(+0.48%) |
Nov 14, 2022 | 36.39 | 36.45 | 36.19 | 36.19 | 2,256 | -0.25(-0.69%) |
Nov 11, 2022 | 36.22 | 36.48 | 36.22 | 36.44 | 13,502 | +0.82(+2.29%) |
Nov 10, 2022 | 35.28 | 35.62 | 34.57 | 35.62 | 45,705 | +2.04(+6.08%) |
Nov 09, 2022 | 33.81 | 33.88 | 33.58 | 33.58 | 10,974 | -0.46(-1.34%) |
Nov 08, 2022 | 33.80 | 34.22 | 33.78 | 34.04 | 7,040 | +0.58(+1.73%) |
Nov 07, 2022 | 33.28 | 33.55 | 33.28 | 33.46 | 4,738 | +0.16(+0.47%) |
Nov 04, 2022 | 33.06 | 33.30 | 32.92 | 33.30 | 2,537 | +0.82(+2.52%) |
Nov 03, 2022 | 32.32 | 32.63 | 32.30 | 32.48 | 43,338 | -0.31(-0.96%) |
Nov 02, 2022 | 33.30 | 32.80 | 32.80 | 4,294 | -0.61(-1.82%) | |
Nov 01, 2022 | 33.64 | 33.64 | 33.31 | 33.41 | 1,667 | +0.09(+0.27%) |
Oct 31, 2022 | 33.40 | 33.40 | 33.26 | 33.32 | 1,081 | -0.46(-1.36%) |
Oct 28, 2022 | 33.25 | 33.78 | 33.25 | 33.78 | 3,682 | +0.52(+1.57%) |
Oct 27, 2022 | 33.61 | 33.61 | 33.26 | 33.26 | 2,199 | -0.35(-1.04%) |
Oct 26, 2022 | 33.49 | 33.71 | 33.49 | 33.60 | 2,353 | +0.28(+0.83%) |
Oct 25, 2022 | 33.08 | 33.33 | 33.08 | 33.33 | 18,525 | +0.74(+2.26%) |
Oct 24, 2022 | 32.36 | 32.64 | 32.36 | 32.59 | 3,869 | +0.05(+0.16%) |
Oct 21, 2022 | 31.66 | 32.55 | 31.66 | 32.54 | 17,884 | +0.53(+1.64%) |
Oct 20, 2022 | 32.12 | 32.45 | 31.91 | 32.01 | 17,561 | -0.11(-0.36%) |
Oct 19, 2022 | 32.25 | 32.25 | 31.97 | 32.13 | 1,545 | -0.40(-1.24%) |
Oct 18, 2022 | 32.61 | 32.61 | 32.40 | 32.53 | 1,268 | +0.23(+0.72%) |
Oct 17, 2022 | 32.36 | 32.36 | 32.28 | 32.30 | 3,133 | +0.73(+2.30%) |
Oct 14, 2022 | 32.36 | 32.36 | 31.57 | 31.57 | 2,041 | -0.67(-2.08%) |
Oct 13, 2022 | 31.01 | 32.27 | 30.93 | 32.24 | 4,965 | +0.57(+1.80%) |
Oct 12, 2022 | 31.74 | 31.78 | 31.67 | 31.67 | 3,832 | -0.17(-0.54%) |
Oct 11, 2022 | 31.77 | 32.24 | 31.73 | 31.85 | 34,846 | -0.30(-0.93%) |
Oct 10, 2022 | 32.15 | 32.19 | 31.95 | 32.14 | 7,123 | -0.21(-0.65%) |
Oct 07, 2022 | 32.67 | 32.67 | 32.27 | 32.35 | 14,763 | -0.74(-2.24%) |
Oct 06, 2022 | 33.17 | 33.26 | 33.05 | 33.10 | 8,837 | -0.35(-1.04%) |
Oct 05, 2022 | 33.29 | 33.65 | 33.18 | 33.45 | 8,455 | -0.30(-0.88%) |
Oct 04, 2022 | 33.60 | 33.74 | 33.60 | 33.74 | 25,528 | +1.17(+3.59%) |
Oct 03, 2022 | 32.54 | 32.63 | 32.50 | 32.57 | 1,612 | +0.67(+2.12%) |
Sep 30, 2022 | 32.13 | 32.23 | 31.90 | 31.90 | 4,086 | -0.16(-0.51%) |
Sep 29, 2022 | 31.90 | 32.06 | 31.82 | 32.06 | 4,048 | -0.44(-1.35%) |
Sep 28, 2022 | 31.83 | 32.54 | 31.83 | 32.50 | 5,650 | +0.86(+2.73%) |
Sep 27, 2022 | 31.94 | 31.94 | 31.47 | 31.64 | 15,433 | -0.11(-0.36%) |
Sep 26, 2022 | 31.90 | 32.06 | 31.66 | 31.75 | 7,200 | -0.25(-0.79%) |
Sep 23, 2022 | 32.02 | 32.02 | 31.77 | 32.00 | 2,366 | -0.73(-2.24%) |
Sep 22, 2022 | 32.87 | 32.87 | 32.62 | 32.74 | 3,492 | -0.27(-0.81%) |
Sep 21, 2022 | 33.39 | 33.39 | 33.00 | 33.00 | 1,626 | -0.32(-0.95%) |
Sep 20, 2022 | 33.48 | 33.48 | 33.16 | 33.32 | 1,627 | -0.50(-1.47%) |
Sep 19, 2022 | 33.59 | 33.83 | 33.59 | 33.82 | 9,156 | +0.12(+0.35%) |
Sep 16, 2022 | 33.57 | 33.70 | 33.50 | 33.70 | 2,244 | -0.27(-0.79%) |
Sep 15, 2022 | 34.10 | 34.28 | 33.88 | 33.97 | 4,596 | -0.35(-1.02%) |
Sep 14, 2022 | 34.32 | 34.38 | 34.18 | 34.31 | 2,086 | +0.14(+0.41%) |
Sep 13, 2022 | 34.81 | 34.82 | 34.18 | 34.18 | 7,249 | -1.36(-3.82%) |
Sep 12, 2022 | 35.61 | 35.64 | 35.51 | 35.53 | 3,086 | +0.29(+0.81%) |
Sep 09, 2022 | 34.97 | 35.26 | 34.97 | 35.25 | 5,764 | +0.71(+2.06%) |
Sep 08, 2022 | 34.35 | 34.54 | 34.19 | 34.54 | 7,451 | +0.21(+0.62%) |
Sep 07, 2022 | 33.79 | 34.34 | 33.79 | 34.33 | 14,591 | +0.40(+1.18%) |
Sep 06, 2022 | 34.18 | 34.18 | 33.80 | 33.92 | 3,117 | -0.27(-0.80%) |
Sep 02, 2022 | 34.79 | 34.88 | 34.20 | 34.20 | 2,289 | -0.30(-0.88%) |