Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.14 | 31.29 | 31.14 | 31.25 | 298,434 | -0.01(-0.03%) |
Oct 28, 2022 | 31.17 | 31.26 | 31.15 | 31.26 | 82,703 | +0.22(+0.70%) |
Oct 27, 2022 | 31.12 | 31.23 | 31.04 | 31.05 | 74,093 | -0.06(-0.19%) |
Oct 26, 2022 | 31.12 | 31.21 | 31.07 | 31.11 | 63,810 | -0.06(-0.19%) |
Oct 25, 2022 | 31.02 | 31.17 | 31.02 | 31.17 | 107,878 | +0.16(+0.51%) |
Oct 24, 2022 | 30.99 | 31.03 | 30.96 | 31.01 | 83,873 | +0.00(+0.00%) |
Oct 21, 2022 | 30.96 | 31.06 | 30.91 | 31.01 | 59,912 | -0.02(-0.06%) |
Oct 20, 2022 | 31.03 | 31.10 | 30.95 | 31.03 | 35,909 | +0.08(+0.27%) |
Oct 19, 2022 | 30.97 | 31.03 | 30.91 | 30.94 | 82,933 | -0.04(-0.14%) |
Oct 18, 2022 | 31.12 | 31.13 | 30.92 | 30.99 | 124,107 | +0.00(+0.00%) |
Oct 17, 2022 | 31.03 | 31.15 | 30.99 | 30.99 | 97,024 | +0.03(+0.10%) |
Oct 14, 2022 | 30.97 | 31.02 | 30.90 | 30.96 | 50,912 | +0.01(+0.03%) |
Oct 13, 2022 | 30.78 | 31.04 | 30.78 | 30.95 | 97,770 | +0.03(+0.10%) |
Oct 12, 2022 | 30.95 | 30.97 | 30.89 | 30.92 | 623,960 | +0.01(+0.03%) |
Oct 11, 2022 | 30.91 | 31.00 | 30.85 | 30.91 | 53,520 | -0.02(-0.06%) |
Oct 10, 2022 | 30.97 | 31.02 | 30.72 | 30.93 | 302,442 | -0.03(-0.10%) |
Oct 07, 2022 | 30.94 | 31.09 | 30.94 | 30.96 | 128,351 | -0.12(-0.38%) |
Oct 06, 2022 | 31.00 | 31.13 | 31.00 | 31.08 | 211,098 | +0.00(+0.00%) |
Oct 05, 2022 | 30.89 | 31.16 | 30.89 | 31.08 | 58,510 | -0.13(-0.41%) |
Oct 04, 2022 | 31.18 | 31.26 | 31.17 | 31.20 | 91,463 | +0.23(+0.73%) |
Oct 03, 2022 | 30.99 | 31.13 | 30.92 | 30.98 | 123,607 | +0.06(+0.19%) |
Sep 30, 2022 | 31.07 | 31.14 | 30.92 | 30.92 | 97,769 | -0.13(-0.41%) |
Sep 29, 2022 | 31.02 | 31.07 | 30.93 | 31.05 | 44,764 | -0.12(-0.38%) |
Sep 28, 2022 | 31.09 | 31.18 | 31.04 | 31.17 | 57,702 | +0.11(+0.35%) |
Sep 27, 2022 | 31.14 | 31.17 | 29.72 | 31.06 | 154,921 | -0.01(-0.03%) |
Sep 26, 2022 | 31.19 | 31.20 | 31.01 | 31.07 | 107,447 | -0.16(-0.51%) |
Sep 23, 2022 | 31.09 | 31.32 | 31.01 | 31.22 | 70,033 | -0.16(-0.50%) |
Sep 22, 2022 | 31.24 | 31.50 | 31.24 | 31.38 | 45,589 | +0.09(+0.28%) |
Sep 21, 2022 | 31.39 | 31.44 | 31.27 | 31.29 | 50,864 | -0.06(-0.21%) |
Sep 20, 2022 | 31.35 | 31.42 | 31.34 | 31.36 | 26,497 | -0.07(-0.23%) |
Sep 19, 2022 | 31.30 | 31.43 | 31.30 | 31.43 | 47,380 | +0.01(+0.03%) |
Sep 16, 2022 | 31.38 | 31.47 | 31.38 | 31.42 | 158,252 | -0.07(-0.22%) |
Sep 15, 2022 | 31.47 | 31.55 | 31.46 | 31.49 | 43,322 | -0.07(-0.22%) |
Sep 14, 2022 | 31.56 | 31.60 | 31.49 | 31.56 | 33,556 | +0.06(+0.19%) |
Sep 13, 2022 | 31.39 | 31.62 | 31.39 | 31.50 | 47,910 | -0.14(-0.44%) |
Sep 12, 2022 | 31.62 | 31.78 | 31.60 | 31.64 | 468,878 | +0.01(+0.03%) |
Sep 09, 2022 | 31.53 | 31.63 | 31.53 | 31.63 | 217,548 | +0.12(+0.38%) |
Sep 08, 2022 | 31.34 | 31.51 | 31.34 | 31.51 | 159,989 | +0.10(+0.31%) |
Sep 07, 2022 | 31.30 | 31.45 | 31.30 | 31.41 | 111,259 | +0.12(+0.38%) |
Sep 06, 2022 | 31.40 | 31.40 | 31.27 | 31.29 | 62,638 | -0.08(-0.25%) |
Sep 02, 2022 | 31.55 | 31.55 | 31.36 | 31.37 | 47,847 | -0.08(-0.27%) |
Sep 01, 2022 | 31.39 | 31.46 | 31.33 | 31.46 | 104,837 | +0.05(+0.17%) |
Aug 31, 2022 | 31.55 | 31.58 | 31.40 | 31.40 | 156,341 | -0.09(-0.28%) |
Aug 30, 2022 | 31.59 | 31.62 | 31.46 | 31.49 | 117,864 | +0.01(+0.03%) |
Aug 29, 2022 | 31.45 | 31.54 | 31.45 | 31.48 | 50,154 | +0.02(+0.06%) |
Aug 26, 2022 | 31.65 | 31.69 | 31.46 | 31.46 | 104,905 | -0.21(-0.66%) |
Aug 25, 2022 | 31.60 | 31.67 | 31.57 | 31.67 | 35,407 | +0.08(+0.25%) |
Aug 24, 2022 | 31.48 | 31.64 | 31.48 | 31.59 | 78,177 | +0.11(+0.35%) |
Aug 23, 2022 | 31.53 | 31.64 | 31.48 | 31.48 | 70,207 | -0.10(-0.31%) |
Aug 22, 2022 | 31.52 | 31.61 | 31.52 | 31.58 | 47,893 | +0.00(+0.00%) |
Aug 19, 2022 | 31.63 | 31.72 | 31.56 | 31.58 | 48,777 | -0.13(-0.41%) |
Aug 18, 2022 | 31.68 | 31.77 | 31.62 | 31.71 | 40,077 | -0.01(-0.03%) |
Aug 17, 2022 | 31.63 | 31.72 | 31.62 | 31.72 | 165,586 | -0.03(-0.09%) |
Aug 16, 2022 | 31.65 | 31.77 | 31.55 | 31.75 | 82,102 | +0.10(+0.31%) |
Aug 15, 2022 | 31.50 | 31.71 | 31.50 | 31.65 | 102,191 | +0.01(+0.03%) |
Aug 12, 2022 | 31.56 | 31.66 | 31.52 | 31.64 | 67,182 | +0.10(+0.31%) |
Aug 11, 2022 | 31.65 | 31.72 | 31.52 | 31.54 | 65,902 | -0.11(-0.34%) |
Aug 10, 2022 | 31.60 | 31.65 | 31.55 | 31.65 | 48,332 | +0.14(+0.44%) |
Aug 09, 2022 | 31.37 | 31.52 | 31.37 | 31.51 | 59,929 | +0.42(+1.37%) |
Aug 08, 2022 | 31.20 | 31.27 | 31.09 | 31.09 | 89,083 | -0.09(-0.29%) |
Aug 05, 2022 | 30.97 | 31.18 | 30.97 | 31.18 | 157,043 | +0.12(+0.38%) |
Aug 04, 2022 | 31.11 | 31.14 | 31.01 | 31.06 | 87,000 | -0.17(-0.54%) |
Aug 03, 2022 | 31.19 | 31.25 | 31.18 | 31.22 | 51,544 | +0.07(+0.22%) |
Aug 02, 2022 | 31.11 | 31.20 | 31.10 | 31.16 | 207,061 | +0.02(+0.06%) |