Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.01 | 33.53 | 32.25 | 33.51 | 660,174 | +0.44(+1.33%) |
Nov 29, 2022 | 32.47 | 33.12 | 32.47 | 33.07 | 317,334 | +0.51(+1.58%) |
Nov 28, 2022 | 33.42 | 33.61 | 32.49 | 32.56 | 460,297 | -1.22(-3.62%) |
Nov 25, 2022 | 33.72 | 33.86 | 33.59 | 33.78 | 221,467 | +0.39(+1.17%) |
Nov 23, 2022 | 33.65 | 33.89 | 33.32 | 33.39 | 352,107 | -0.31(-0.91%) |
Nov 22, 2022 | 33.62 | 33.81 | 33.40 | 33.70 | 444,253 | +0.35(+1.06%) |
Nov 21, 2022 | 33.13 | 33.45 | 33.00 | 33.34 | 392,973 | +0.18(+0.53%) |
Nov 18, 2022 | 33.31 | 33.32 | 32.92 | 33.17 | 469,480 | +0.28(+0.85%) |
Nov 17, 2022 | 32.43 | 32.93 | 32.20 | 32.89 | 435,778 | -0.06(-0.17%) |
Nov 16, 2022 | 33.08 | 33.32 | 32.69 | 32.94 | 297,658 | -0.40(-1.20%) |
Nov 15, 2022 | 33.57 | 33.78 | 33.04 | 33.34 | 411,323 | +0.26(+0.79%) |
Nov 14, 2022 | 33.28 | 33.56 | 32.95 | 33.08 | 388,793 | -0.21(-0.65%) |
Nov 11, 2022 | 33.51 | 33.72 | 33.19 | 33.30 | 455,362 | -0.07(-0.22%) |
Nov 10, 2022 | 32.63 | 34.07 | 32.63 | 33.37 | 754,084 | +1.82(+5.77%) |
Nov 09, 2022 | 31.86 | 32.33 | 31.50 | 31.55 | 434,252 | -0.52(-1.63%) |
Nov 08, 2022 | 31.86 | 32.41 | 31.68 | 32.07 | 721,243 | +0.21(+0.64%) |
Nov 07, 2022 | 30.79 | 31.93 | 30.71 | 31.87 | 514,856 | +1.16(+3.77%) |
Nov 04, 2022 | 29.95 | 30.76 | 29.62 | 30.71 | 584,440 | +1.19(+4.02%) |
Nov 03, 2022 | 30.13 | 30.41 | 29.18 | 29.52 | 757,037 | -0.31(-1.03%) |
Nov 02, 2022 | 30.94 | 29.81 | 29.83 | 889,432 | -1.33(-4.26%) | |
Nov 01, 2022 | 31.88 | 32.12 | 31.10 | 31.16 | 654,417 | -0.32(-1.01%) |
Oct 31, 2022 | 31.55 | 31.64 | 30.98 | 31.48 | 603,864 | -0.38(-1.20%) |
Oct 28, 2022 | 31.55 | 31.95 | 31.27 | 31.86 | 458,347 | +0.41(+1.31%) |
Oct 27, 2022 | 31.64 | 31.84 | 31.40 | 31.45 | 633,107 | +0.02(+0.06%) |
Oct 26, 2022 | 31.54 | 31.78 | 31.26 | 31.43 | 377,279 | -0.02(-0.06%) |
Oct 25, 2022 | 30.55 | 31.62 | 30.48 | 31.45 | 528,445 | +0.83(+2.71%) |
Oct 24, 2022 | 30.97 | 31.25 | 30.53 | 30.62 | 328,027 | -0.06(-0.18%) |
Oct 21, 2022 | 29.88 | 30.76 | 29.62 | 30.67 | 598,938 | +0.81(+2.72%) |
Oct 20, 2022 | 30.26 | 30.77 | 29.69 | 29.86 | 765,757 | -0.37(-1.24%) |
Oct 19, 2022 | 30.56 | 30.72 | 29.96 | 30.23 | 426,901 | -0.54(-1.76%) |
Oct 18, 2022 | 31.04 | 31.55 | 30.44 | 30.77 | 698,808 | +0.34(+1.10%) |
Oct 17, 2022 | 30.62 | 31.05 | 30.12 | 30.44 | 756,284 | +0.24(+0.80%) |
Oct 14, 2022 | 31.61 | 31.61 | 30.14 | 30.20 | 878,570 | -1.12(-3.58%) |
Oct 13, 2022 | 29.81 | 31.34 | 29.79 | 31.32 | 730,839 | +0.96(+3.17%) |
Oct 12, 2022 | 30.30 | 30.52 | 29.91 | 30.35 | 543,248 | +0.14(+0.46%) |
Oct 11, 2022 | 29.66 | 30.48 | 29.55 | 30.21 | 570,255 | +0.57(+1.92%) |
Oct 10, 2022 | 29.66 | 29.85 | 29.51 | 29.64 | 301,006 | +0.24(+0.83%) |
Oct 07, 2022 | 29.38 | 29.68 | 29.24 | 29.40 | 742,641 | -0.13(-0.44%) |
Oct 06, 2022 | 29.79 | 30.01 | 29.31 | 29.53 | 713,189 | -0.38(-1.28%) |
Oct 05, 2022 | 29.36 | 30.17 | 29.36 | 29.92 | 656,005 | +0.21(+0.69%) |
Oct 04, 2022 | 29.14 | 29.80 | 29.14 | 29.71 | 497,923 | +0.92(+3.21%) |
Oct 03, 2022 | 28.51 | 29.17 | 28.25 | 28.79 | 605,492 | +0.79(+2.84%) |
Sep 30, 2022 | 27.96 | 28.67 | 27.88 | 27.99 | 1,401,866 | +0.18(+0.64%) |
Sep 29, 2022 | 28.28 | 28.34 | 27.56 | 27.81 | 1,152,925 | -0.83(-2.90%) |
Sep 28, 2022 | 28.76 | 28.97 | 28.23 | 28.65 | 746,741 | +0.15(+0.52%) |
Sep 27, 2022 | 28.76 | 29.02 | 28.32 | 28.50 | 790,581 | +0.02(+0.07%) |
Sep 26, 2022 | 29.06 | 29.06 | 28.02 | 28.48 | 804,694 | -0.92(-3.11%) |
Sep 23, 2022 | 29.36 | 29.50 | 28.79 | 29.39 | 700,426 | -0.24(-0.82%) |
Sep 22, 2022 | 29.65 | 29.89 | 29.23 | 29.64 | 652,840 | -0.01(-0.03%) |
Sep 21, 2022 | 30.21 | 30.46 | 29.64 | 29.64 | 543,882 | -0.31(-1.03%) |
Sep 20, 2022 | 31.02 | 31.02 | 29.64 | 29.95 | 738,411 | -1.38(-4.41%) |
Sep 19, 2022 | 30.35 | 31.37 | 30.32 | 31.34 | 495,990 | +0.73(+2.38%) |
Sep 16, 2022 | 30.68 | 30.68 | 30.25 | 30.61 | 1,411,367 | -0.27(-0.88%) |
Sep 15, 2022 | 32.09 | 32.26 | 30.85 | 30.88 | 533,888 | -1.14(-3.57%) |
Sep 14, 2022 | 32.00 | 32.22 | 31.25 | 32.02 | 722,859 | -0.24(-0.75%) |
Sep 13, 2022 | 32.86 | 33.00 | 32.17 | 32.26 | 569,767 | -1.29(-3.84%) |
Sep 12, 2022 | 33.30 | 34.12 | 33.30 | 33.55 | 557,299 | +0.33(+1.00%) |
Sep 09, 2022 | 32.46 | 33.30 | 32.14 | 33.22 | 790,056 | +0.81(+2.49%) |
Sep 08, 2022 | 32.38 | 32.61 | 31.73 | 32.41 | 969,104 | -0.19(-0.57%) |
Sep 07, 2022 | 32.44 | 32.78 | 32.33 | 32.60 | 559,203 | +0.06(+0.17%) |
Sep 06, 2022 | 32.66 | 32.89 | 32.23 | 32.54 | 371,778 | +0.01(+0.03%) |
Sep 02, 2022 | 33.22 | 33.37 | 32.44 | 32.53 | 469,958 | -0.43(-1.29%) |