Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.32 | 33.50 | 31.98 | 33.50 | 1,189,131 | +0.13(+0.38%) |
Nov 29, 2022 | 33.11 | 33.48 | 32.98 | 33.37 | 328,889 | +0.24(+0.72%) |
Nov 28, 2022 | 33.29 | 33.64 | 32.92 | 33.13 | 600,072 | -0.49(-1.47%) |
Nov 25, 2022 | 33.28 | 33.90 | 33.03 | 33.62 | 232,707 | -0.17(-0.51%) |
Nov 23, 2022 | 33.55 | 33.85 | 33.39 | 33.80 | 294,270 | +0.18(+0.54%) |
Nov 22, 2022 | 33.44 | 33.79 | 33.20 | 33.61 | 455,155 | +0.18(+0.55%) |
Nov 21, 2022 | 33.29 | 33.81 | 33.03 | 33.43 | 428,092 | -0.05(-0.14%) |
Nov 18, 2022 | 34.25 | 34.36 | 33.24 | 33.48 | 540,783 | -0.23(-0.68%) |
Nov 17, 2022 | 33.86 | 34.14 | 33.28 | 33.71 | 601,533 | -0.80(-2.31%) |
Nov 16, 2022 | 35.43 | 35.50 | 34.22 | 34.50 | 491,096 | -0.92(-2.61%) |
Nov 15, 2022 | 36.14 | 36.57 | 35.10 | 35.43 | 859,318 | -0.08(-0.23%) |
Nov 14, 2022 | 34.87 | 36.64 | 34.45 | 35.51 | 1,727,278 | -0.03(-0.08%) |
Nov 11, 2022 | 34.75 | 36.29 | 34.59 | 35.54 | 1,887,779 | +0.68(+1.94%) |
Nov 10, 2022 | 33.19 | 34.86 | 32.93 | 34.86 | 881,793 | +2.96(+9.29%) |
Nov 09, 2022 | 32.21 | 32.53 | 31.80 | 31.89 | 269,138 | -0.60(-1.86%) |
Nov 08, 2022 | 32.63 | 33.75 | 32.39 | 32.50 | 969,115 | -0.10(-0.31%) |
Nov 07, 2022 | 32.21 | 32.64 | 31.35 | 32.60 | 955,197 | +0.60(+1.89%) |
Nov 04, 2022 | 32.44 | 32.92 | 31.48 | 32.00 | 1,079,764 | +0.21(+0.66%) |
Nov 03, 2022 | 32.69 | 32.69 | 31.64 | 31.78 | 983,898 | -1.47(-4.42%) |
Nov 02, 2022 | 33.63 | 34.37 | 33.20 | 33.25 | 908,899 | -0.58(-1.71%) |
Nov 01, 2022 | 34.15 | 34.39 | 33.49 | 33.83 | 850,756 | -0.18(-0.53%) |
Oct 31, 2022 | 34.62 | 34.66 | 33.75 | 34.01 | 633,026 | -0.76(-2.18%) |
Oct 28, 2022 | 33.44 | 35.00 | 33.34 | 34.77 | 1,102,024 | +1.24(+3.71%) |
Oct 27, 2022 | 33.25 | 34.21 | 32.65 | 33.53 | 1,559,492 | +0.87(+2.68%) |
Oct 26, 2022 | 31.34 | 33.33 | 31.21 | 32.65 | 1,948,524 | +1.53(+4.93%) |
Oct 25, 2022 | 31.08 | 31.23 | 30.39 | 31.12 | 1,551,972 | +0.00(+0.00%) |
Oct 24, 2022 | 31.26 | 31.29 | 30.72 | 31.12 | 1,026,499 | +0.23(+0.73%) |
Oct 21, 2022 | 29.76 | 31.08 | 29.52 | 30.89 | 955,351 | +1.36(+4.61%) |
Oct 20, 2022 | 29.85 | 30.35 | 29.42 | 29.53 | 555,983 | -0.23(-0.79%) |
Oct 19, 2022 | 30.04 | 30.55 | 29.50 | 29.76 | 707,344 | -0.50(-1.64%) |
Oct 18, 2022 | 30.53 | 30.92 | 30.20 | 30.26 | 829,114 | +0.55(+1.85%) |
Oct 17, 2022 | 29.43 | 29.88 | 29.10 | 29.71 | 803,291 | +0.90(+3.13%) |
Oct 14, 2022 | 29.66 | 30.17 | 28.63 | 28.81 | 736,576 | -0.73(-2.47%) |
Oct 13, 2022 | 27.66 | 29.94 | 27.24 | 29.54 | 973,205 | +1.33(+4.70%) |
Oct 12, 2022 | 28.71 | 28.88 | 28.16 | 28.21 | 960,054 | -0.51(-1.76%) |
Oct 11, 2022 | 28.84 | 29.20 | 28.11 | 28.72 | 705,037 | -0.31(-1.06%) |
Oct 10, 2022 | 29.41 | 29.73 | 28.81 | 29.02 | 527,615 | -0.21(-0.71%) |
Oct 07, 2022 | 29.51 | 29.61 | 28.96 | 29.23 | 610,393 | -0.55(-1.85%) |
Oct 06, 2022 | 30.44 | 30.74 | 29.78 | 29.78 | 728,666 | -0.87(-2.85%) |
Oct 05, 2022 | 30.55 | 30.85 | 29.97 | 30.66 | 824,947 | -0.41(-1.34%) |
Oct 04, 2022 | 29.79 | 31.41 | 29.79 | 31.07 | 934,124 | +1.84(+6.29%) |
Oct 03, 2022 | 29.25 | 29.94 | 28.54 | 29.23 | 857,628 | +0.52(+1.82%) |
Sep 30, 2022 | 28.79 | 29.55 | 28.64 | 28.71 | 1,024,787 | -0.02(-0.06%) |
Sep 29, 2022 | 29.09 | 29.11 | 28.42 | 28.73 | 921,176 | -0.75(-2.54%) |
Sep 28, 2022 | 28.90 | 29.70 | 28.77 | 29.48 | 1,302,677 | +0.65(+2.25%) |
Sep 27, 2022 | 30.07 | 30.26 | 28.30 | 28.83 | 1,144,487 | -0.89(-3.00%) |
Sep 26, 2022 | 29.94 | 30.49 | 29.66 | 29.72 | 713,425 | -0.47(-1.55%) |
Sep 23, 2022 | 31.30 | 31.41 | 29.77 | 30.19 | 1,124,754 | -1.64(-5.16%) |
Sep 22, 2022 | 32.28 | 32.41 | 31.39 | 31.83 | 676,158 | -0.36(-1.12%) |
Sep 21, 2022 | 32.80 | 33.32 | 32.15 | 32.19 | 696,495 | -0.36(-1.11%) |
Sep 20, 2022 | 33.18 | 33.28 | 32.33 | 32.55 | 588,560 | -0.89(-2.67%) |
Sep 19, 2022 | 32.10 | 33.62 | 32.05 | 33.44 | 759,568 | +0.93(+2.86%) |
Sep 16, 2022 | 33.14 | 33.14 | 32.04 | 32.52 | 1,219,576 | -1.06(-3.14%) |
Sep 15, 2022 | 33.04 | 34.21 | 33.00 | 33.57 | 841,040 | +0.41(+1.22%) |
Sep 14, 2022 | 33.02 | 33.82 | 32.68 | 33.16 | 878,266 | +0.23(+0.71%) |
Sep 13, 2022 | 33.78 | 33.83 | 32.75 | 32.93 | 772,968 | -1.79(-5.14%) |
Sep 12, 2022 | 34.62 | 35.22 | 34.53 | 34.72 | 559,780 | +0.35(+1.02%) |
Sep 09, 2022 | 34.02 | 34.91 | 33.92 | 34.36 | 784,995 | +0.68(+2.01%) |
Sep 08, 2022 | 32.88 | 33.94 | 32.77 | 33.69 | 708,557 | +0.51(+1.52%) |
Sep 07, 2022 | 32.07 | 33.49 | 32.07 | 33.18 | 664,497 | +0.81(+2.51%) |
Sep 06, 2022 | 32.42 | 32.66 | 31.58 | 32.37 | 642,719 | +0.12(+0.36%) |
Sep 02, 2022 | 33.11 | 33.44 | 32.18 | 32.25 | 722,338 | -0.39(-1.19%) |