Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 33.38 | 33.77 | 33.31 | 33.75 | 11,010 | +1.19(+3.65%) |
Nov 29, 2022 | 32.56 | 32.60 | 32.52 | 32.56 | 5,863 | +1.00(+3.16%) |
Nov 28, 2022 | 31.65 | 31.66 | 31.50 | 31.56 | 8,204 | +0.21(+0.66%) |
Nov 25, 2022 | 31.49 | 31.53 | 31.36 | 31.36 | 5,436 | -0.26(-0.82%) |
Nov 23, 2022 | 31.52 | 31.67 | 31.40 | 31.62 | 11,161 | +0.18(+0.57%) |
Nov 22, 2022 | 31.31 | 31.44 | 31.26 | 31.44 | 21,710 | -0.11(-0.34%) |
Nov 21, 2022 | 31.67 | 31.67 | 31.50 | 31.54 | 8,636 | -0.41(-1.27%) |
Nov 18, 2022 | 31.99 | 32.04 | 31.88 | 31.95 | 1,563 | -0.50(-1.53%) |
Nov 17, 2022 | 32.39 | 32.45 | 32.39 | 32.45 | 829 | +0.25(+0.77%) |
Nov 16, 2022 | 32.58 | 32.58 | 32.17 | 32.20 | 8,702 | -0.63(-1.93%) |
Nov 15, 2022 | 32.98 | 32.99 | 32.58 | 32.83 | 5,273 | +0.98(+3.07%) |
Nov 14, 2022 | 31.83 | 32.06 | 31.81 | 31.85 | 5,182 | +0.07(+0.21%) |
Nov 11, 2022 | 31.49 | 31.90 | 31.49 | 31.79 | 12,479 | +0.85(+2.75%) |
Nov 10, 2022 | 30.77 | 30.94 | 30.77 | 30.93 | 13,622 | +0.95(+3.18%) |
Nov 09, 2022 | 30.34 | 30.34 | 29.97 | 29.98 | 2,322 | -1.01(-3.25%) |
Nov 08, 2022 | 30.82 | 31.11 | 30.64 | 30.99 | 11,582 | +0.15(+0.49%) |
Nov 07, 2022 | 30.95 | 30.95 | 30.84 | 30.84 | 1,221 | -0.18(-0.57%) |
Nov 04, 2022 | 31.03 | 31.03 | 30.75 | 31.02 | 13,166 | +1.55(+5.27%) |
Nov 03, 2022 | 29.02 | 29.64 | 29.02 | 29.46 | 9,285 | +0.21(+0.73%) |
Nov 02, 2022 | 29.53 | 29.65 | 29.25 | 29.25 | 11,514 | -0.12(-0.39%) |
Nov 01, 2022 | 29.68 | 29.68 | 29.22 | 29.37 | 5,515 | +0.85(+2.98%) |
Oct 31, 2022 | 28.20 | 28.55 | 28.20 | 28.52 | 5,438 | -0.11(-0.40%) |
Oct 28, 2022 | 28.44 | 28.63 | 28.44 | 28.63 | 20,621 | -0.50(-1.73%) |
Oct 27, 2022 | 29.14 | 29.45 | 29.13 | 29.14 | 8,727 | -0.45(-1.50%) |
Oct 26, 2022 | 29.35 | 29.80 | 29.35 | 29.58 | 5,654 | +0.80(+2.79%) |
Oct 25, 2022 | 28.77 | 28.88 | 28.77 | 28.78 | 15,622 | +0.27(+0.95%) |
Oct 24, 2022 | 28.81 | 28.81 | 28.13 | 28.51 | 9,743 | -1.93(-6.36%) |
Oct 21, 2022 | 29.80 | 30.44 | 29.80 | 30.44 | 4,450 | +0.42(+1.39%) |
Oct 20, 2022 | 30.03 | 30.42 | 29.95 | 30.03 | 3,596 | +0.19(+0.65%) |
Oct 19, 2022 | 30.05 | 30.12 | 29.77 | 29.83 | 2,276 | -0.73(-2.37%) |
Oct 18, 2022 | 30.47 | 30.56 | 30.41 | 30.56 | 2,700 | -0.02(-0.06%) |
Oct 17, 2022 | 30.42 | 30.79 | 30.42 | 30.58 | 7,916 | +0.80(+2.69%) |
Oct 14, 2022 | 30.45 | 30.45 | 29.78 | 29.78 | 3,141 | -0.42(-1.38%) |
Oct 13, 2022 | 29.48 | 30.36 | 29.36 | 30.19 | 18,222 | -0.02(-0.06%) |
Oct 12, 2022 | 30.12 | 30.34 | 30.08 | 30.21 | 12,529 | -0.02(-0.05%) |
Oct 11, 2022 | 30.35 | 30.35 | 30.13 | 30.22 | 1,741 | -0.65(-2.11%) |
Oct 10, 2022 | 31.15 | 31.15 | 30.76 | 30.88 | 4,912 | -0.54(-1.72%) |
Oct 07, 2022 | 31.63 | 31.63 | 31.31 | 31.42 | 1,106 | -0.65(-2.02%) |
Oct 06, 2022 | 32.22 | 32.39 | 32.04 | 32.07 | 20,221 | -0.28(-0.87%) |
Oct 05, 2022 | 32.33 | 32.50 | 32.14 | 32.35 | 6,315 | +0.07(+0.21%) |
Oct 04, 2022 | 31.93 | 32.44 | 31.93 | 32.28 | 5,103 | +0.96(+3.06%) |
Oct 03, 2022 | 31.04 | 31.45 | 31.03 | 31.32 | 3,605 | +0.43(+1.38%) |
Sep 30, 2022 | 31.01 | 31.01 | 30.89 | 30.90 | 898 | +0.05(+0.17%) |
Sep 29, 2022 | 30.76 | 30.84 | 30.62 | 30.84 | 6,633 | -0.78(-2.46%) |
Sep 28, 2022 | 31.06 | 31.62 | 31.06 | 31.62 | 3,819 | +0.36(+1.14%) |
Sep 27, 2022 | 31.61 | 31.77 | 31.17 | 31.26 | 12,372 | -0.23(-0.74%) |
Sep 26, 2022 | 31.61 | 31.76 | 31.32 | 31.50 | 16,395 | -0.19(-0.61%) |
Sep 23, 2022 | 31.87 | 31.87 | 31.55 | 31.69 | 10,084 | -0.79(-2.44%) |
Sep 22, 2022 | 32.54 | 32.60 | 32.33 | 32.48 | 28,500 | -0.07(-0.21%) |
Sep 21, 2022 | 32.95 | 32.95 | 32.55 | 32.55 | 7,237 | -0.70(-2.09%) |
Sep 20, 2022 | 33.28 | 33.41 | 33.12 | 33.25 | 5,957 | -0.04(-0.12%) |
Sep 19, 2022 | 32.83 | 33.35 | 32.83 | 33.29 | 3,764 | +0.28(+0.85%) |
Sep 16, 2022 | 33.20 | 33.20 | 32.93 | 33.00 | 7,746 | -0.61(-1.81%) |
Sep 15, 2022 | 33.65 | 33.95 | 33.54 | 33.61 | 8,926 | -0.26(-0.77%) |
Sep 14, 2022 | 33.94 | 33.94 | 33.77 | 33.88 | 5,368 | +0.05(+0.14%) |
Sep 13, 2022 | 34.03 | 34.18 | 33.72 | 33.83 | 18,349 | -0.99(-2.83%) |
Sep 12, 2022 | 34.56 | 34.86 | 34.48 | 34.81 | 30,447 | +0.53(+1.55%) |
Sep 09, 2022 | 34.10 | 34.34 | 34.09 | 34.28 | 21,900 | +0.55(+1.63%) |
Sep 08, 2022 | 33.56 | 33.78 | 33.53 | 33.73 | 14,074 | -0.23(-0.68%) |
Sep 07, 2022 | 33.61 | 34.05 | 33.54 | 33.96 | 23,830 | +0.34(+1.01%) |
Sep 06, 2022 | 33.83 | 33.86 | 33.49 | 33.62 | 51,800 | -0.41(-1.19%) |
Sep 02, 2022 | 34.39 | 34.46 | 33.97 | 34.03 | 10,320 | -0.39(-1.12%) |