Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.70 | 32.30 | 30.55 | 32.27 | 281,510 | +0.41(+1.29%) |
Nov 29, 2022 | 31.24 | 31.97 | 31.24 | 31.86 | 148,101 | +0.49(+1.56%) |
Nov 28, 2022 | 31.73 | 32.08 | 31.17 | 31.37 | 211,752 | -0.84(-2.61%) |
Nov 25, 2022 | 32.30 | 32.49 | 32.01 | 32.21 | 106,948 | +0.14(+0.44%) |
Nov 23, 2022 | 31.91 | 32.34 | 31.55 | 32.07 | 168,760 | -0.06(-0.19%) |
Nov 22, 2022 | 31.91 | 32.61 | 31.67 | 32.13 | 181,383 | +0.36(+1.13%) |
Nov 21, 2022 | 31.84 | 32.12 | 31.41 | 31.77 | 220,680 | -0.41(-1.27%) |
Nov 18, 2022 | 32.62 | 33.09 | 31.61 | 32.18 | 195,175 | +0.39(+1.23%) |
Nov 17, 2022 | 32.05 | 32.19 | 31.43 | 31.79 | 256,672 | -0.77(-2.36%) |
Nov 16, 2022 | 33.00 | 33.00 | 32.21 | 32.56 | 217,202 | -0.76(-2.28%) |
Nov 15, 2022 | 33.35 | 34.19 | 33.17 | 33.32 | 225,630 | +0.70(+2.15%) |
Nov 14, 2022 | 34.50 | 34.50 | 32.56 | 32.62 | 306,921 | -2.05(-5.91%) |
Nov 11, 2022 | 34.50 | 35.17 | 34.28 | 34.67 | 397,122 | +0.28(+0.81%) |
Nov 10, 2022 | 31.97 | 34.48 | 31.97 | 34.39 | 446,967 | +3.90(+12.79%) |
Nov 09, 2022 | 32.03 | 32.05 | 30.46 | 30.49 | 500,244 | -1.78(-5.52%) |
Nov 08, 2022 | 33.67 | 33.69 | 32.04 | 32.27 | 321,120 | -1.23(-3.67%) |
Nov 07, 2022 | 33.26 | 33.50 | 32.52 | 33.50 | 295,046 | +0.47(+1.42%) |
Nov 04, 2022 | 32.01 | 33.10 | 32.00 | 33.03 | 246,869 | +1.69(+5.39%) |
Nov 03, 2022 | 31.00 | 31.61 | 30.54 | 31.34 | 320,396 | -0.15(-0.48%) |
Nov 02, 2022 | 32.91 | 31.49 | 349,989 | -1.57(-4.75%) | ||
Nov 01, 2022 | 34.27 | 34.43 | 32.84 | 33.06 | 283,988 | -0.63(-1.87%) |
Oct 31, 2022 | 33.80 | 34.20 | 32.98 | 33.69 | 282,160 | -0.12(-0.35%) |
Oct 28, 2022 | 33.06 | 34.12 | 32.27 | 33.81 | 329,899 | +2.12(+6.69%) |
Oct 27, 2022 | 32.67 | 32.80 | 31.60 | 31.69 | 439,225 | -0.68(-2.10%) |
Oct 26, 2022 | 33.00 | 33.41 | 32.37 | 32.37 | 267,451 | -0.71(-2.15%) |
Oct 25, 2022 | 31.95 | 33.33 | 31.67 | 33.08 | 250,546 | +0.98(+3.05%) |
Oct 24, 2022 | 31.63 | 32.24 | 31.41 | 32.10 | 196,420 | +0.93(+2.98%) |
Oct 21, 2022 | 31.27 | 31.66 | 30.54 | 31.17 | 251,020 | +0.17(+0.55%) |
Oct 20, 2022 | 32.26 | 32.80 | 30.73 | 31.00 | 291,245 | -1.37(-4.23%) |
Oct 19, 2022 | 32.70 | 33.32 | 31.93 | 32.37 | 204,437 | -0.92(-2.76%) |
Oct 18, 2022 | 34.06 | 34.08 | 32.88 | 33.29 | 149,097 | -0.06(-0.18%) |
Oct 17, 2022 | 32.75 | 33.52 | 32.64 | 33.35 | 213,436 | +1.35(+4.22%) |
Oct 14, 2022 | 33.38 | 33.90 | 31.97 | 32.00 | 257,484 | -0.91(-2.77%) |
Oct 13, 2022 | 30.74 | 33.04 | 30.17 | 32.91 | 246,418 | +1.53(+4.88%) |
Oct 12, 2022 | 31.23 | 31.68 | 30.59 | 31.38 | 244,180 | +0.09(+0.29%) |
Oct 11, 2022 | 30.53 | 31.43 | 30.14 | 31.29 | 358,472 | +0.75(+2.46%) |
Oct 10, 2022 | 31.35 | 31.47 | 30.50 | 30.54 | 209,328 | -0.54(-1.74%) |
Oct 07, 2022 | 31.48 | 31.48 | 30.48 | 31.08 | 345,508 | -0.92(-2.88%) |
Oct 06, 2022 | 32.43 | 32.78 | 32.00 | 32.00 | 233,408 | -0.74(-2.26%) |
Oct 05, 2022 | 32.47 | 32.90 | 32.28 | 32.74 | 213,692 | -0.30(-0.91%) |
Oct 04, 2022 | 31.42 | 33.06 | 31.32 | 33.04 | 476,457 | +2.45(+8.01%) |
Oct 03, 2022 | 30.00 | 30.85 | 29.21 | 30.59 | 284,944 | +1.11(+3.77%) |
Sep 30, 2022 | 29.73 | 30.44 | 29.43 | 29.48 | 198,820 | -0.38(-1.27%) |
Sep 29, 2022 | 29.75 | 30.02 | 29.27 | 29.86 | 209,090 | -0.44(-1.45%) |
Sep 28, 2022 | 30.05 | 30.76 | 29.88 | 30.30 | 302,469 | +0.56(+1.88%) |
Sep 27, 2022 | 30.49 | 30.78 | 29.34 | 29.74 | 204,087 | -0.33(-1.10%) |
Sep 26, 2022 | 30.06 | 30.76 | 29.91 | 30.07 | 204,163 | -0.43(-1.41%) |
Sep 23, 2022 | 30.84 | 30.91 | 29.81 | 30.50 | 274,768 | -0.95(-3.02%) |
Sep 22, 2022 | 33.12 | 33.18 | 31.25 | 31.45 | 226,553 | -1.55(-4.70%) |
Sep 21, 2022 | 33.13 | 33.95 | 32.80 | 33.00 | 264,577 | +0.18(+0.55%) |
Sep 20, 2022 | 32.92 | 33.31 | 32.44 | 32.82 | 480,923 | -0.51(-1.53%) |
Sep 19, 2022 | 32.36 | 33.49 | 32.36 | 33.33 | 215,413 | +0.59(+1.80%) |
Sep 16, 2022 | 32.59 | 33.05 | 31.80 | 32.74 | 1,168,368 | -0.41(-1.24%) |
Sep 15, 2022 | 32.71 | 33.79 | 32.62 | 33.15 | 292,840 | +0.50(+1.53%) |
Sep 14, 2022 | 32.95 | 33.11 | 32.02 | 32.65 | 467,070 | -0.35(-1.06%) |
Sep 13, 2022 | 33.53 | 33.75 | 32.73 | 33.00 | 293,555 | -1.48(-4.29%) |
Sep 12, 2022 | 33.99 | 34.48 | 33.71 | 34.48 | 260,055 | +0.59(+1.74%) |
Sep 09, 2022 | 33.47 | 34.49 | 33.47 | 33.89 | 200,041 | +0.71(+2.14%) |
Sep 08, 2022 | 32.06 | 33.71 | 31.89 | 33.18 | 326,929 | +0.81(+2.50%) |
Sep 07, 2022 | 31.90 | 32.37 | 31.35 | 32.37 | 451,348 | +0.21(+0.65%) |
Sep 06, 2022 | 33.64 | 33.90 | 31.91 | 32.16 | 386,742 | -1.05(-3.16%) |
Sep 02, 2022 | 34.62 | 34.97 | 33.03 | 33.21 | 269,396 | -0.97(-2.84%) |