Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 27.94 | 28.99 | 27.22 | 28.46 | 324,651 | +0.63(+2.26%) |
Nov 29, 2022 | 28.20 | 28.56 | 27.33 | 27.83 | 165,678 | -0.27(-0.96%) |
Nov 28, 2022 | 29.22 | 30.00 | 27.84 | 28.10 | 206,238 | -1.33(-4.52%) |
Nov 25, 2022 | 29.09 | 29.80 | 28.80 | 29.43 | 121,232 | +0.41(+1.41%) |
Nov 23, 2022 | 28.18 | 29.46 | 28.16 | 29.02 | 199,981 | +0.89(+3.16%) |
Nov 22, 2022 | 28.18 | 28.64 | 27.55 | 28.13 | 198,893 | -0.15(-0.53%) |
Nov 21, 2022 | 29.86 | 29.86 | 27.95 | 28.28 | 316,832 | -1.84(-6.11%) |
Nov 18, 2022 | 30.81 | 30.94 | 29.41 | 30.12 | 339,122 | +0.00(+0.00%) |
Nov 17, 2022 | 30.01 | 30.93 | 29.70 | 30.12 | 358,700 | -0.48(-1.57%) |
Nov 16, 2022 | 33.16 | 33.92 | 30.06 | 30.60 | 352,879 | -3.18(-9.41%) |
Nov 15, 2022 | 34.15 | 35.04 | 33.68 | 33.78 | 197,056 | +0.21(+0.63%) |
Nov 14, 2022 | 36.38 | 36.38 | 33.52 | 33.57 | 266,862 | -3.02(-8.25%) |
Nov 11, 2022 | 36.51 | 37.99 | 36.05 | 36.59 | 284,874 | +0.26(+0.72%) |
Nov 10, 2022 | 38.11 | 39.65 | 36.24 | 36.33 | 632,805 | +0.15(+0.41%) |
Nov 09, 2022 | 36.63 | 37.05 | 35.96 | 36.18 | 626,820 | -0.99(-2.66%) |
Nov 08, 2022 | 36.40 | 39.14 | 35.27 | 37.17 | 424,964 | +1.16(+3.22%) |
Nov 07, 2022 | 38.21 | 38.21 | 33.94 | 36.01 | 494,720 | -1.94(-5.11%) |
Nov 04, 2022 | 36.24 | 38.65 | 34.02 | 37.95 | 452,551 | +4.72(+14.20%) |
Nov 03, 2022 | 34.54 | 34.70 | 33.09 | 33.23 | 307,566 | -1.71(-4.89%) |
Nov 02, 2022 | 35.08 | 34.94 | 242,890 | -0.29(-0.82%) | ||
Nov 01, 2022 | 35.67 | 36.28 | 34.53 | 35.23 | 228,092 | -0.23(-0.65%) |
Oct 31, 2022 | 34.93 | 35.54 | 34.52 | 35.46 | 323,181 | +0.30(+0.85%) |
Oct 28, 2022 | 34.25 | 35.36 | 33.59 | 35.16 | 194,323 | +0.55(+1.59%) |
Oct 27, 2022 | 35.09 | 35.35 | 33.97 | 34.61 | 167,580 | -0.20(-0.57%) |
Oct 26, 2022 | 33.74 | 36.59 | 33.62 | 34.81 | 176,654 | +1.14(+3.39%) |
Oct 25, 2022 | 32.37 | 34.35 | 32.22 | 33.67 | 165,576 | +1.68(+5.25%) |
Oct 24, 2022 | 32.02 | 32.80 | 31.18 | 31.99 | 187,265 | -0.02(-0.06%) |
Oct 21, 2022 | 32.09 | 32.24 | 30.66 | 32.01 | 207,920 | -0.01(-0.03%) |
Oct 20, 2022 | 32.10 | 33.14 | 31.75 | 32.02 | 230,307 | -0.19(-0.59%) |
Oct 19, 2022 | 33.25 | 33.25 | 31.87 | 32.21 | 229,755 | -1.46(-4.34%) |
Oct 18, 2022 | 33.96 | 34.92 | 33.47 | 33.67 | 260,929 | +0.55(+1.66%) |
Oct 17, 2022 | 32.32 | 33.74 | 32.21 | 33.12 | 263,840 | +1.62(+5.14%) |
Oct 14, 2022 | 33.78 | 34.29 | 31.12 | 31.50 | 237,567 | -1.82(-5.46%) |
Oct 13, 2022 | 32.00 | 33.87 | 30.78 | 33.32 | 263,246 | +0.64(+1.96%) |
Oct 12, 2022 | 33.48 | 33.48 | 32.02 | 32.68 | 214,351 | -0.86(-2.56%) |
Oct 11, 2022 | 33.54 | 34.40 | 32.49 | 33.54 | 273,493 | -0.09(-0.27%) |
Oct 10, 2022 | 35.30 | 35.46 | 33.47 | 33.63 | 293,189 | -1.82(-5.13%) |
Oct 07, 2022 | 38.44 | 38.60 | 35.34 | 35.45 | 254,845 | -3.69(-9.43%) |
Oct 06, 2022 | 39.83 | 40.05 | 39.10 | 39.14 | 101,072 | -0.57(-1.44%) |
Oct 05, 2022 | 40.18 | 40.22 | 39.05 | 39.71 | 174,535 | -1.20(-2.93%) |
Oct 04, 2022 | 39.86 | 40.94 | 39.01 | 40.91 | 257,435 | +1.68(+4.28%) |
Oct 03, 2022 | 39.71 | 39.78 | 38.61 | 39.23 | 216,463 | +0.23(+0.59%) |
Sep 30, 2022 | 39.32 | 40.95 | 38.94 | 39.00 | 427,554 | -0.32(-0.81%) |
Sep 29, 2022 | 39.28 | 39.70 | 38.40 | 39.32 | 254,976 | -0.46(-1.16%) |
Sep 28, 2022 | 39.76 | 40.41 | 39.26 | 39.78 | 513,981 | +0.39(+0.99%) |
Sep 27, 2022 | 41.05 | 41.32 | 39.09 | 39.39 | 185,693 | -1.14(-2.81%) |
Sep 26, 2022 | 41.17 | 42.08 | 39.94 | 40.53 | 321,665 | -0.56(-1.36%) |
Sep 23, 2022 | 40.19 | 41.10 | 39.24 | 41.09 | 214,040 | +0.51(+1.26%) |
Sep 22, 2022 | 41.36 | 42.55 | 39.62 | 40.58 | 290,706 | -1.13(-2.71%) |
Sep 21, 2022 | 40.43 | 44.41 | 39.85 | 41.71 | 452,374 | +2.57(+6.57%) |
Sep 20, 2022 | 38.69 | 39.29 | 38.11 | 39.14 | 123,944 | +0.14(+0.36%) |
Sep 19, 2022 | 38.82 | 40.22 | 38.40 | 39.00 | 220,509 | -0.24(-0.61%) |
Sep 16, 2022 | 40.86 | 41.26 | 39.03 | 39.24 | 428,656 | -1.81(-4.41%) |
Sep 15, 2022 | 42.85 | 43.22 | 40.74 | 41.05 | 328,140 | -1.91(-4.45%) |
Sep 14, 2022 | 42.19 | 43.10 | 41.94 | 42.96 | 270,698 | +0.83(+1.97%) |
Sep 13, 2022 | 41.56 | 43.09 | 40.56 | 42.13 | 346,717 | -1.01(-2.34%) |
Sep 12, 2022 | 42.67 | 43.69 | 42.34 | 43.14 | 184,203 | +0.61(+1.43%) |
Sep 09, 2022 | 42.03 | 42.88 | 41.51 | 42.53 | 207,919 | +0.93(+2.24%) |
Sep 08, 2022 | 41.14 | 42.14 | 40.90 | 41.60 | 226,932 | +0.06(+0.14%) |
Sep 07, 2022 | 40.80 | 41.64 | 40.68 | 41.54 | 249,907 | +0.73(+1.79%) |
Sep 06, 2022 | 40.26 | 41.19 | 39.74 | 40.81 | 423,374 | +0.58(+1.44%) |
Sep 02, 2022 | 42.93 | 42.93 | 40.02 | 40.23 | 274,545 | -2.15(-5.07%) |