Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.21 | 28.44 | 28.12 | 28.19 | 2,787 | -0.38(-1.31%) |
Oct 28, 2022 | 28.54 | 28.61 | 28.49 | 28.57 | 2,506 | +0.14(+0.48%) |
Oct 27, 2022 | 29.19 | 29.19 | 28.43 | 28.43 | 1,057 | -0.43(-1.50%) |
Oct 26, 2022 | 28.98 | 29.56 | 28.87 | 28.87 | 1,077 | -0.18(-0.62%) |
Oct 25, 2022 | 28.31 | 29.17 | 28.31 | 29.05 | 3,203 | +1.06(+3.80%) |
Oct 24, 2022 | 27.83 | 27.98 | 27.20 | 27.98 | 4,639 | -0.35(-1.24%) |
Oct 21, 2022 | 27.89 | 28.34 | 27.89 | 28.34 | 1,936 | +0.44(+1.59%) |
Oct 20, 2022 | 28.66 | 28.66 | 27.89 | 27.89 | 4,026 | +0.34(+1.23%) |
Oct 19, 2022 | 28.10 | 28.16 | 27.55 | 27.55 | 762 | -0.78(-2.75%) |
Oct 18, 2022 | 28.94 | 28.94 | 28.10 | 28.33 | 2,932 | +0.37(+1.32%) |
Oct 17, 2022 | 27.24 | 28.11 | 27.24 | 27.96 | 10,445 | +1.08(+4.03%) |
Oct 14, 2022 | 27.71 | 28.01 | 26.88 | 26.88 | 774 | -0.30(-1.11%) |
Oct 13, 2022 | 26.75 | 27.52 | 26.70 | 27.18 | 5,132 | -0.20(-0.75%) |
Oct 12, 2022 | 27.46 | 27.46 | 27.13 | 27.39 | 942 | +0.24(+0.88%) |
Oct 11, 2022 | 27.63 | 27.74 | 27.14 | 27.15 | 1,218 | -0.60(-2.15%) |
Oct 10, 2022 | 28.43 | 28.43 | 27.54 | 27.74 | 3,315 | -0.85(-2.99%) |
Oct 07, 2022 | 29.05 | 29.05 | 28.48 | 28.60 | 1,592 | -1.36(-4.53%) |
Oct 06, 2022 | 30.55 | 30.56 | 29.79 | 29.96 | 1,070 | -0.27(-0.88%) |
Oct 05, 2022 | 30.18 | 30.22 | 29.77 | 30.22 | 3,402 | +0.14(+0.48%) |
Oct 04, 2022 | 30.05 | 30.16 | 29.84 | 30.08 | 1,729 | +1.25(+4.32%) |
Oct 03, 2022 | 28.87 | 28.90 | 28.35 | 28.83 | 1,860 | +0.23(+0.81%) |
Sep 30, 2022 | 29.01 | 29.01 | 28.58 | 28.60 | 1,738 | +0.10(+0.33%) |
Sep 29, 2022 | 28.86 | 28.86 | 28.51 | 28.51 | 800 | -0.62(-2.12%) |
Sep 28, 2022 | 28.65 | 29.12 | 28.65 | 29.12 | 1,556 | +0.73(+2.58%) |
Sep 27, 2022 | 28.93 | 28.93 | 28.38 | 28.39 | 733 | +0.12(+0.41%) |
Sep 26, 2022 | 28.84 | 28.84 | 28.11 | 28.28 | 5,208 | -0.19(-0.66%) |
Sep 23, 2022 | 28.88 | 28.88 | 28.29 | 28.46 | 1,486 | -0.67(-2.29%) |
Sep 22, 2022 | 30.10 | 30.10 | 29.01 | 29.13 | 2,039 | -0.58(-1.95%) |
Sep 21, 2022 | 30.12 | 30.32 | 29.71 | 29.71 | 1,049 | -0.37(-1.22%) |
Sep 20, 2022 | 30.63 | 30.63 | 30.03 | 30.08 | 2,612 | -0.41(-1.34%) |
Sep 19, 2022 | 30.65 | 30.69 | 30.30 | 30.48 | 984 | -0.21(-0.70%) |
Sep 16, 2022 | 30.85 | 30.85 | 30.28 | 30.70 | 2,188 | -0.46(-1.46%) |
Sep 15, 2022 | 31.56 | 31.63 | 31.15 | 31.15 | 666 | -0.31(-0.99%) |
Sep 14, 2022 | 31.22 | 31.61 | 31.22 | 31.46 | 1,219 | +0.16(+0.50%) |
Sep 13, 2022 | 31.85 | 31.85 | 31.31 | 31.31 | 1,479 | -1.45(-4.42%) |
Sep 12, 2022 | 32.60 | 32.84 | 32.27 | 32.75 | 2,831 | +0.49(+1.52%) |
Sep 09, 2022 | 31.60 | 32.39 | 31.60 | 32.26 | 760 | +1.22(+3.92%) |
Sep 08, 2022 | 30.96 | 31.05 | 30.73 | 31.05 | 2,222 | -0.04(-0.14%) |
Sep 07, 2022 | 30.67 | 31.09 | 30.58 | 31.09 | 808 | +0.70(+2.30%) |
Sep 06, 2022 | 30.93 | 31.02 | 30.39 | 30.39 | 2,064 | -0.50(-1.62%) |
Sep 02, 2022 | 31.42 | 31.43 | 30.79 | 30.89 | 978 | -0.19(-0.62%) |
Sep 01, 2022 | 31.84 | 31.84 | 30.81 | 31.08 | 4,018 | -1.37(-4.23%) |
Aug 31, 2022 | 33.08 | 33.16 | 32.32 | 32.46 | 694 | +0.08(+0.24%) |
Aug 30, 2022 | 33.23 | 33.28 | 32.30 | 32.38 | 2,308 | -0.24(-0.75%) |
Aug 29, 2022 | 32.80 | 33.13 | 32.38 | 32.62 | 2,773 | -0.61(-1.84%) |
Aug 26, 2022 | 34.19 | 34.19 | 33.16 | 33.23 | 867 | -0.51(-1.50%) |
Aug 25, 2022 | 33.71 | 33.94 | 33.25 | 33.74 | 16,434 | +0.48(+1.46%) |
Aug 24, 2022 | 32.90 | 33.41 | 32.80 | 33.26 | 6,806 | +0.46(+1.40%) |
Aug 23, 2022 | 33.03 | 33.16 | 32.79 | 32.80 | 1,574 | -0.04(-0.14%) |
Aug 22, 2022 | 33.01 | 33.05 | 32.80 | 32.84 | 1,534 | -0.48(-1.43%) |
Aug 19, 2022 | 34.04 | 34.04 | 32.95 | 33.32 | 2,745 | -1.02(-2.97%) |
Aug 18, 2022 | 34.47 | 34.47 | 33.95 | 34.34 | 9,983 | -0.13(-0.38%) |
Aug 17, 2022 | 34.72 | 34.83 | 34.02 | 34.47 | 1,137 | -0.52(-1.48%) |
Aug 16, 2022 | 35.29 | 35.29 | 34.48 | 34.99 | 1,979 | -0.53(-1.50%) |
Aug 15, 2022 | 35.46 | 35.55 | 35.15 | 35.52 | 2,171 | +0.15(+0.41%) |
Aug 12, 2022 | 35.11 | 35.38 | 35.05 | 35.38 | 2,098 | +0.48(+1.39%) |
Aug 11, 2022 | 35.75 | 35.78 | 34.88 | 34.89 | 1,074 | -0.36(-1.03%) |
Aug 10, 2022 | 35.21 | 35.37 | 35.12 | 35.26 | 2,599 | +1.07(+3.14%) |
Aug 09, 2022 | 34.44 | 34.61 | 33.97 | 34.18 | 6,802 | -0.66(-1.91%) |
Aug 08, 2022 | 34.99 | 35.25 | 34.85 | 34.85 | 1,387 | +0.26(+0.74%) |
Aug 05, 2022 | 34.27 | 34.59 | 34.16 | 34.59 | 1,226 | +0.18(+0.54%) |
Aug 04, 2022 | 34.26 | 34.41 | 34.12 | 34.41 | 1,285 | +0.04(+0.13%) |
Aug 03, 2022 | 33.29 | 34.38 | 33.29 | 34.36 | 3,711 | +1.00(+3.00%) |
Aug 02, 2022 | 33.11 | 33.36 | 33.11 | 33.36 | 617 | +0.22(+0.68%) |