Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.90 | 34.15 | 32.68 | 34.15 | 947,182 | +1.20(+3.64%) |
Nov 29, 2022 | 32.85 | 33.10 | 32.52 | 32.95 | 641,322 | +0.12(+0.37%) |
Nov 28, 2022 | 33.30 | 33.50 | 32.77 | 32.83 | 594,751 | -0.59(-1.77%) |
Nov 25, 2022 | 32.95 | 33.51 | 32.86 | 33.42 | 350,905 | +0.21(+0.63%) |
Nov 23, 2022 | 33.04 | 33.33 | 32.84 | 33.21 | 766,486 | +0.32(+0.97%) |
Nov 22, 2022 | 32.09 | 32.98 | 31.83 | 32.89 | 3,080,526 | +0.89(+2.78%) |
Nov 21, 2022 | 31.59 | 32.09 | 31.46 | 32.00 | 800,793 | +0.17(+0.53%) |
Nov 18, 2022 | 32.90 | 32.90 | 31.77 | 31.83 | 1,096,890 | -0.72(-2.21%) |
Nov 17, 2022 | 32.50 | 32.90 | 32.24 | 32.55 | 828,069 | -0.55(-1.66%) |
Nov 16, 2022 | 33.68 | 33.69 | 32.93 | 33.10 | 1,287,767 | -0.89(-2.62%) |
Nov 15, 2022 | 33.23 | 34.12 | 33.23 | 33.99 | 1,649,002 | +1.37(+4.20%) |
Nov 14, 2022 | 32.50 | 33.22 | 31.53 | 32.62 | 2,725,714 | -0.17(-0.52%) |
Nov 11, 2022 | 31.50 | 33.94 | 31.03 | 32.79 | 3,379,084 | +1.58(+5.06%) |
Nov 10, 2022 | 30.80 | 31.48 | 30.66 | 31.21 | 2,709,347 | +1.33(+4.45%) |
Nov 09, 2022 | 30.63 | 30.91 | 29.88 | 29.88 | 1,243,706 | -1.10(-3.55%) |
Nov 08, 2022 | 31.50 | 32.60 | 30.49 | 30.98 | 1,625,049 | +0.94(+3.13%) |
Nov 07, 2022 | 29.64 | 30.10 | 29.28 | 30.04 | 982,949 | +0.49(+1.66%) |
Nov 04, 2022 | 30.28 | 30.28 | 29.18 | 29.55 | 896,072 | -0.47(-1.57%) |
Nov 03, 2022 | 30.38 | 30.38 | 29.70 | 30.02 | 567,067 | -0.61(-1.99%) |
Nov 02, 2022 | 31.98 | 30.59 | 30.63 | 829,669 | -1.45(-4.52%) | |
Nov 01, 2022 | 31.93 | 32.28 | 31.48 | 32.08 | 972,527 | +0.49(+1.55%) |
Oct 31, 2022 | 31.40 | 31.84 | 31.16 | 31.59 | 877,898 | -0.04(-0.13%) |
Oct 28, 2022 | 31.20 | 31.78 | 30.95 | 31.63 | 724,957 | +0.15(+0.48%) |
Oct 27, 2022 | 31.71 | 31.97 | 31.22 | 31.48 | 629,602 | -0.11(-0.35%) |
Oct 26, 2022 | 31.47 | 32.37 | 31.33 | 31.59 | 837,257 | -0.06(-0.19%) |
Oct 25, 2022 | 31.09 | 31.82 | 31.09 | 31.65 | 900,594 | +0.78(+2.53%) |
Oct 24, 2022 | 30.92 | 31.05 | 30.48 | 30.87 | 605,197 | +0.12(+0.39%) |
Oct 21, 2022 | 30.09 | 30.85 | 29.85 | 30.75 | 624,968 | +0.49(+1.62%) |
Oct 20, 2022 | 30.23 | 30.73 | 30.00 | 30.26 | 754,942 | +0.13(+0.43%) |
Oct 19, 2022 | 30.86 | 31.09 | 29.85 | 30.13 | 657,412 | -0.88(-2.84%) |
Oct 18, 2022 | 31.23 | 31.81 | 30.75 | 31.01 | 1,270,720 | +0.38(+1.24%) |
Oct 17, 2022 | 30.06 | 30.84 | 30.06 | 30.63 | 1,027,210 | +1.17(+3.97%) |
Oct 14, 2022 | 30.49 | 30.58 | 29.34 | 29.46 | 1,008,981 | -0.67(-2.22%) |
Oct 13, 2022 | 28.91 | 30.33 | 28.65 | 30.13 | 1,053,590 | +0.59(+2.00%) |
Oct 12, 2022 | 29.21 | 29.76 | 29.02 | 29.54 | 1,040,971 | +0.45(+1.55%) |
Oct 11, 2022 | 29.60 | 29.78 | 28.80 | 29.09 | 2,942,103 | -0.62(-2.09%) |
Oct 10, 2022 | 30.15 | 30.15 | 29.43 | 29.71 | 818,330 | -0.34(-1.13%) |
Oct 07, 2022 | 30.98 | 30.98 | 29.98 | 30.05 | 885,049 | -1.31(-4.18%) |
Oct 06, 2022 | 31.93 | 32.05 | 31.28 | 31.36 | 959,058 | -0.54(-1.69%) |
Oct 05, 2022 | 31.54 | 32.01 | 31.25 | 31.90 | 674,174 | -0.12(-0.37%) |
Oct 04, 2022 | 31.95 | 32.21 | 31.77 | 32.02 | 1,239,029 | +0.64(+2.04%) |
Oct 03, 2022 | 31.24 | 31.49 | 30.77 | 31.38 | 2,121,491 | +0.32(+1.03%) |
Sep 30, 2022 | 31.56 | 32.15 | 31.05 | 31.06 | 983,932 | -0.39(-1.24%) |
Sep 29, 2022 | 31.14 | 31.53 | 30.92 | 31.45 | 849,070 | -0.08(-0.25%) |
Sep 28, 2022 | 30.87 | 31.75 | 30.87 | 31.53 | 800,109 | +0.88(+2.87%) |
Sep 27, 2022 | 30.71 | 30.88 | 30.18 | 30.65 | 660,204 | +0.39(+1.29%) |
Sep 26, 2022 | 30.55 | 30.95 | 30.22 | 30.26 | 741,773 | -0.39(-1.27%) |
Sep 23, 2022 | 30.29 | 30.69 | 30.18 | 30.65 | 868,184 | +0.03(+0.10%) |
Sep 22, 2022 | 30.92 | 31.00 | 30.59 | 30.62 | 631,312 | -0.35(-1.13%) |
Sep 21, 2022 | 30.86 | 31.73 | 30.63 | 30.97 | 987,653 | +0.37(+1.21%) |
Sep 20, 2022 | 31.39 | 31.46 | 30.55 | 30.60 | 592,529 | -1.09(-3.44%) |
Sep 19, 2022 | 30.99 | 31.71 | 30.76 | 31.69 | 773,730 | +0.51(+1.64%) |
Sep 16, 2022 | 31.59 | 31.59 | 30.89 | 31.18 | 1,846,452 | -0.68(-2.13%) |
Sep 15, 2022 | 31.58 | 32.35 | 31.49 | 31.86 | 722,504 | -0.12(-0.38%) |
Sep 14, 2022 | 32.45 | 32.45 | 31.44 | 31.98 | 830,091 | -0.40(-1.24%) |
Sep 13, 2022 | 32.02 | 32.65 | 31.84 | 32.38 | 930,533 | -0.56(-1.70%) |
Sep 12, 2022 | 32.82 | 33.35 | 32.74 | 32.94 | 633,500 | +0.34(+1.04%) |
Sep 09, 2022 | 32.12 | 32.70 | 32.12 | 32.60 | 651,342 | +0.80(+2.52%) |
Sep 08, 2022 | 32.07 | 32.34 | 31.66 | 31.80 | 818,355 | -0.67(-2.06%) |
Sep 07, 2022 | 32.56 | 32.64 | 31.86 | 32.47 | 724,324 | -0.09(-0.28%) |
Sep 06, 2022 | 32.18 | 32.84 | 32.06 | 32.56 | 868,207 | +0.54(+1.69%) |
Sep 02, 2022 | 32.74 | 32.79 | 31.91 | 32.02 | 942,252 | -0.53(-1.63%) |