Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.29 | 32.13 | 30.62 | 32.08 | 300,299 | +1.01(+3.25%) |
Nov 29, 2022 | 31.25 | 31.30 | 30.33 | 31.07 | 153,852 | -0.33(-1.05%) |
Nov 28, 2022 | 31.84 | 32.12 | 31.36 | 31.40 | 129,376 | -0.66(-2.06%) |
Nov 25, 2022 | 31.97 | 32.55 | 31.89 | 32.06 | 106,688 | +0.15(+0.47%) |
Nov 23, 2022 | 32.18 | 32.65 | 31.74 | 31.91 | 156,283 | -0.41(-1.27%) |
Nov 22, 2022 | 31.74 | 32.49 | 31.20 | 32.32 | 228,769 | +0.77(+2.44%) |
Nov 21, 2022 | 32.12 | 32.23 | 31.32 | 31.55 | 175,499 | -0.65(-2.02%) |
Nov 18, 2022 | 33.26 | 33.68 | 32.01 | 32.20 | 203,509 | -0.56(-1.71%) |
Nov 17, 2022 | 31.92 | 33.59 | 31.92 | 32.76 | 295,525 | +0.14(+0.43%) |
Nov 16, 2022 | 31.52 | 32.70 | 31.01 | 32.62 | 230,664 | +0.56(+1.75%) |
Nov 15, 2022 | 32.68 | 33.28 | 31.71 | 32.06 | 155,975 | +0.15(+0.47%) |
Nov 14, 2022 | 31.59 | 32.36 | 31.16 | 31.91 | 229,015 | +0.16(+0.50%) |
Nov 11, 2022 | 32.36 | 32.65 | 31.71 | 31.75 | 205,304 | -0.71(-2.19%) |
Nov 10, 2022 | 30.70 | 32.55 | 30.70 | 32.46 | 278,846 | +3.11(+10.60%) |
Nov 09, 2022 | 30.79 | 30.79 | 29.23 | 29.35 | 334,160 | -1.76(-5.66%) |
Nov 08, 2022 | 30.96 | 31.69 | 30.65 | 31.11 | 272,411 | +0.46(+1.50%) |
Nov 07, 2022 | 31.17 | 31.44 | 29.68 | 30.65 | 264,408 | -0.60(-1.92%) |
Nov 04, 2022 | 31.31 | 31.49 | 30.49 | 31.25 | 222,376 | +0.38(+1.23%) |
Nov 03, 2022 | 30.51 | 31.12 | 30.00 | 30.87 | 270,694 | +0.10(+0.32%) |
Nov 02, 2022 | 31.42 | 32.18 | 30.54 | 30.77 | 272,515 | -0.40(-1.28%) |
Nov 01, 2022 | 33.22 | 33.40 | 30.90 | 31.17 | 463,707 | -1.68(-5.11%) |
Oct 31, 2022 | 32.59 | 33.28 | 32.12 | 32.85 | 546,258 | +0.26(+0.80%) |
Oct 28, 2022 | 30.37 | 32.69 | 29.80 | 32.59 | 699,640 | +2.37(+7.84%) |
Oct 27, 2022 | 28.49 | 30.62 | 28.45 | 30.22 | 604,199 | +2.01(+7.13%) |
Oct 26, 2022 | 28.54 | 29.55 | 28.18 | 28.21 | 335,959 | -0.32(-1.12%) |
Oct 25, 2022 | 28.30 | 28.75 | 27.75 | 28.53 | 494,883 | +0.10(+0.35%) |
Oct 24, 2022 | 28.60 | 29.82 | 28.13 | 28.43 | 803,683 | +0.33(+1.17%) |
Oct 21, 2022 | 28.68 | 29.13 | 27.23 | 28.10 | 765,072 | +1.22(+4.54%) |
Oct 20, 2022 | 27.36 | 28.01 | 26.67 | 26.88 | 572,425 | -0.67(-2.43%) |
Oct 19, 2022 | 27.22 | 27.85 | 26.93 | 27.55 | 262,953 | -0.15(-0.54%) |
Oct 18, 2022 | 27.80 | 28.20 | 27.06 | 27.70 | 219,302 | +0.52(+1.91%) |
Oct 17, 2022 | 26.76 | 27.26 | 26.59 | 27.18 | 192,456 | +1.04(+3.98%) |
Oct 14, 2022 | 26.98 | 27.26 | 26.08 | 26.14 | 189,564 | -0.56(-2.10%) |
Oct 13, 2022 | 26.03 | 26.82 | 25.55 | 26.70 | 327,075 | +0.12(+0.45%) |
Oct 12, 2022 | 25.36 | 26.78 | 25.29 | 26.58 | 267,233 | +1.14(+4.48%) |
Oct 11, 2022 | 24.38 | 25.56 | 23.55 | 25.44 | 321,973 | +1.03(+4.22%) |
Oct 10, 2022 | 25.17 | 25.35 | 24.29 | 24.41 | 275,705 | -0.74(-2.94%) |
Oct 07, 2022 | 25.68 | 25.78 | 24.66 | 25.15 | 213,039 | -0.93(-3.57%) |
Oct 06, 2022 | 26.45 | 27.42 | 26.02 | 26.08 | 275,908 | -0.36(-1.36%) |
Oct 05, 2022 | 25.08 | 26.50 | 25.08 | 26.44 | 385,538 | +0.63(+2.44%) |
Oct 04, 2022 | 23.94 | 25.82 | 23.94 | 25.81 | 338,319 | +2.43(+10.39%) |
Oct 03, 2022 | 24.12 | 24.12 | 22.93 | 23.38 | 335,851 | -0.47(-1.97%) |
Sep 30, 2022 | 23.73 | 24.28 | 23.00 | 23.85 | 349,288 | -0.06(-0.25%) |
Sep 29, 2022 | 23.99 | 24.02 | 23.01 | 23.91 | 298,374 | -0.46(-1.89%) |
Sep 28, 2022 | 23.76 | 24.60 | 23.48 | 24.37 | 311,836 | +0.69(+2.91%) |
Sep 27, 2022 | 24.23 | 24.98 | 23.60 | 23.68 | 360,773 | -0.11(-0.46%) |
Sep 26, 2022 | 23.71 | 24.35 | 23.36 | 23.79 | 316,687 | -0.10(-0.42%) |
Sep 23, 2022 | 24.69 | 24.95 | 23.27 | 23.89 | 356,103 | -1.00(-4.02%) |
Sep 22, 2022 | 26.30 | 26.30 | 24.02 | 24.89 | 484,827 | -1.59(-6.00%) |
Sep 21, 2022 | 26.23 | 27.27 | 25.99 | 26.48 | 350,786 | +0.27(+1.03%) |
Sep 20, 2022 | 27.76 | 27.76 | 25.92 | 26.21 | 363,923 | -1.78(-6.36%) |
Sep 19, 2022 | 27.80 | 28.57 | 27.56 | 27.99 | 406,782 | -0.32(-1.13%) |
Sep 16, 2022 | 27.59 | 28.42 | 26.94 | 28.31 | 482,581 | +0.09(+0.32%) |
Sep 15, 2022 | 27.43 | 28.87 | 27.43 | 28.22 | 291,071 | +0.64(+2.32%) |
Sep 14, 2022 | 26.74 | 27.65 | 26.20 | 27.58 | 407,572 | +0.86(+3.22%) |
Sep 13, 2022 | 26.98 | 27.41 | 26.53 | 26.72 | 243,125 | -1.07(-3.85%) |
Sep 12, 2022 | 27.40 | 27.89 | 27.22 | 27.79 | 356,541 | +0.71(+2.62%) |
Sep 09, 2022 | 26.88 | 27.37 | 26.72 | 27.08 | 314,098 | +0.51(+1.92%) |
Sep 08, 2022 | 25.82 | 26.72 | 25.58 | 26.57 | 333,037 | +0.41(+1.57%) |
Sep 07, 2022 | 24.87 | 26.34 | 24.77 | 26.16 | 363,846 | +1.43(+5.78%) |
Sep 06, 2022 | 25.45 | 25.59 | 23.44 | 24.73 | 435,425 | -0.70(-2.75%) |
Sep 02, 2022 | 26.11 | 26.11 | 25.24 | 25.43 | 263,738 | -0.31(-1.20%) |