Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.13 | 35.45 | 34.25 | 35.10 | 877,362 | +0.33(+0.96%) |
Nov 29, 2022 | 35.90 | 35.90 | 34.69 | 34.76 | 564,621 | -0.17(-0.49%) |
Nov 28, 2022 | 35.67 | 35.70 | 34.48 | 34.93 | 670,952 | -1.52(-4.16%) |
Nov 25, 2022 | 35.20 | 36.49 | 34.71 | 36.45 | 395,462 | +1.38(+3.93%) |
Nov 23, 2022 | 37.49 | 38.09 | 34.75 | 35.07 | 840,127 | -2.59(-6.88%) |
Nov 22, 2022 | 37.16 | 38.33 | 37.03 | 37.66 | 920,382 | +0.76(+2.05%) |
Nov 21, 2022 | 37.47 | 37.57 | 36.14 | 36.90 | 662,741 | -0.49(-1.31%) |
Nov 18, 2022 | 37.23 | 37.65 | 36.64 | 37.39 | 575,408 | -0.07(-0.20%) |
Nov 17, 2022 | 35.89 | 37.50 | 35.58 | 37.47 | 663,890 | +1.46(+4.05%) |
Nov 16, 2022 | 35.67 | 36.70 | 35.32 | 36.01 | 1,017,840 | +0.16(+0.45%) |
Nov 15, 2022 | 36.69 | 37.02 | 35.58 | 35.84 | 1,202,178 | -0.81(-2.22%) |
Nov 14, 2022 | 36.05 | 37.60 | 35.76 | 36.66 | 962,038 | +1.38(+3.93%) |
Nov 11, 2022 | 35.90 | 36.57 | 33.84 | 35.27 | 1,270,843 | -0.60(-1.68%) |
Nov 10, 2022 | 37.56 | 37.82 | 35.57 | 35.88 | 1,217,295 | -1.27(-3.42%) |
Nov 09, 2022 | 37.57 | 39.20 | 37.03 | 37.15 | 1,097,873 | +0.35(+0.95%) |
Nov 08, 2022 | 35.93 | 38.28 | 35.10 | 36.80 | 1,012,663 | +0.43(+1.19%) |
Nov 07, 2022 | 36.80 | 37.82 | 36.14 | 36.37 | 1,040,120 | -0.25(-0.69%) |
Nov 04, 2022 | 35.91 | 36.65 | 35.50 | 36.62 | 606,829 | +1.39(+3.95%) |
Nov 03, 2022 | 35.55 | 36.16 | 35.10 | 35.23 | 602,496 | -0.38(-1.08%) |
Nov 02, 2022 | 35.52 | 36.54 | 35.33 | 35.61 | 650,397 | -0.14(-0.39%) |
Nov 01, 2022 | 34.79 | 36.07 | 34.35 | 35.75 | 663,387 | +1.20(+3.47%) |
Oct 31, 2022 | 33.55 | 34.74 | 33.13 | 34.55 | 639,177 | +1.03(+3.06%) |
Oct 28, 2022 | 34.45 | 34.60 | 32.82 | 33.52 | 851,811 | -0.74(-2.16%) |
Oct 27, 2022 | 34.09 | 34.72 | 33.43 | 34.26 | 616,021 | +0.84(+2.51%) |
Oct 26, 2022 | 33.78 | 34.11 | 33.37 | 33.43 | 578,606 | +0.11(+0.34%) |
Oct 25, 2022 | 33.06 | 33.65 | 32.66 | 33.31 | 555,100 | +0.02(+0.05%) |
Oct 24, 2022 | 33.23 | 33.39 | 32.52 | 33.29 | 544,073 | +0.41(+1.24%) |
Oct 21, 2022 | 32.12 | 32.99 | 31.84 | 32.89 | 727,230 | +1.28(+4.05%) |
Oct 20, 2022 | 32.18 | 32.50 | 31.37 | 31.61 | 674,330 | -0.89(-2.73%) |
Oct 19, 2022 | 32.24 | 32.58 | 31.62 | 32.50 | 843,181 | +0.16(+0.50%) |
Oct 18, 2022 | 32.23 | 32.68 | 31.85 | 32.33 | 913,007 | +0.94(+2.98%) |
Oct 17, 2022 | 31.40 | 32.13 | 31.01 | 31.40 | 1,169,855 | +0.11(+0.36%) |
Oct 14, 2022 | 30.74 | 31.40 | 30.05 | 31.28 | 639,934 | +0.83(+2.73%) |
Oct 13, 2022 | 29.45 | 30.49 | 29.16 | 30.45 | 694,410 | +1.07(+3.63%) |
Oct 12, 2022 | 28.58 | 29.41 | 28.13 | 29.38 | 564,763 | +0.87(+3.06%) |
Oct 11, 2022 | 27.88 | 28.92 | 27.17 | 28.51 | 647,642 | +0.56(+2.01%) |
Oct 10, 2022 | 27.83 | 28.55 | 27.67 | 27.95 | 505,246 | +0.04(+0.15%) |
Oct 07, 2022 | 27.89 | 28.65 | 27.67 | 27.91 | 671,145 | +0.09(+0.32%) |
Oct 06, 2022 | 26.88 | 28.21 | 26.63 | 27.82 | 593,585 | +0.84(+3.11%) |
Oct 05, 2022 | 26.98 | 27.33 | 26.18 | 26.98 | 659,912 | -0.51(-1.84%) |
Oct 04, 2022 | 28.85 | 28.85 | 27.14 | 27.49 | 1,012,324 | -1.02(-3.57%) |
Oct 03, 2022 | 29.04 | 29.72 | 28.40 | 28.50 | 1,055,374 | -0.11(-0.40%) |
Sep 30, 2022 | 28.19 | 28.88 | 28.17 | 28.62 | 1,126,713 | +0.28(+0.98%) |
Sep 29, 2022 | 28.36 | 28.96 | 27.41 | 28.34 | 1,195,043 | -0.10(-0.34%) |
Sep 28, 2022 | 28.20 | 28.70 | 27.30 | 28.44 | 556,681 | +0.08(+0.29%) |
Sep 27, 2022 | 28.20 | 28.72 | 27.85 | 28.36 | 791,799 | +0.63(+2.26%) |
Sep 26, 2022 | 27.29 | 28.99 | 27.29 | 27.73 | 990,322 | +0.29(+1.07%) |
Sep 23, 2022 | 27.69 | 27.69 | 26.51 | 27.44 | 1,519,068 | -1.08(-3.80%) |
Sep 22, 2022 | 28.97 | 29.49 | 28.42 | 28.52 | 711,264 | -0.15(-0.54%) |
Sep 21, 2022 | 29.65 | 29.86 | 28.67 | 28.68 | 521,656 | -0.61(-2.09%) |
Sep 20, 2022 | 29.26 | 29.65 | 28.87 | 29.29 | 919,588 | -0.04(-0.14%) |
Sep 19, 2022 | 27.35 | 29.91 | 27.02 | 29.33 | 2,032,514 | +1.96(+7.17%) |
Sep 16, 2022 | 27.30 | 27.47 | 26.46 | 27.36 | 1,389,933 | -0.24(-0.89%) |
Sep 15, 2022 | 27.29 | 27.74 | 27.03 | 27.61 | 595,358 | -0.05(-0.18%) |
Sep 14, 2022 | 26.94 | 27.90 | 26.75 | 27.66 | 1,195,161 | +1.17(+4.43%) |
Sep 13, 2022 | 26.13 | 27.01 | 25.96 | 26.48 | 876,868 | +0.10(+0.37%) |
Sep 12, 2022 | 26.38 | 26.70 | 26.03 | 26.39 | 779,700 | -0.02(-0.06%) |
Sep 09, 2022 | 26.44 | 26.60 | 26.12 | 26.40 | 624,107 | +0.56(+2.17%) |
Sep 08, 2022 | 25.14 | 26.01 | 25.14 | 25.84 | 359,772 | +0.70(+2.78%) |
Sep 07, 2022 | 25.43 | 25.46 | 24.38 | 25.14 | 650,439 | -0.86(-3.31%) |
Sep 06, 2022 | 25.45 | 26.30 | 25.33 | 26.01 | 757,569 | +1.14(+4.57%) |
Sep 02, 2022 | 24.04 | 24.88 | 23.68 | 24.87 | 589,561 | +1.42(+6.06%) |