Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.51 | 33.57 | 33.50 | 33.53 | 837 | -0.12(-0.36%) |
Oct 28, 2022 | 33.48 | 33.65 | 33.48 | 33.65 | 3,285 | +0.42(+1.27%) |
Oct 27, 2022 | 33.39 | 33.39 | 33.23 | 33.23 | 526 | -0.11(-0.34%) |
Oct 26, 2022 | 33.39 | 33.56 | 33.34 | 33.34 | 770 | -0.11(-0.34%) |
Oct 25, 2022 | 33.33 | 33.46 | 33.33 | 33.46 | 640 | +0.28(+0.86%) |
Oct 24, 2022 | 32.97 | 33.17 | 32.97 | 33.17 | 436 | +0.19(+0.56%) |
Oct 21, 2022 | 32.65 | 33.00 | 32.65 | 32.99 | 946 | +0.41(+1.26%) |
Oct 20, 2022 | 32.83 | 32.86 | 32.57 | 32.58 | 3,920 | -0.15(-0.46%) |
Oct 19, 2022 | 32.77 | 32.78 | 32.62 | 32.73 | 1,243 | -0.14(-0.43%) |
Oct 18, 2022 | 32.95 | 32.95 | 32.71 | 32.87 | 4,613 | +0.22(+0.66%) |
Oct 17, 2022 | 32.58 | 32.65 | 32.58 | 32.65 | 638 | +0.41(+1.29%) |
Oct 14, 2022 | 32.38 | 32.38 | 32.24 | 32.24 | 496 | -0.35(-1.07%) |
Oct 13, 2022 | 32.01 | 32.63 | 32.01 | 32.59 | 1,348 | +0.40(+1.24%) |
Oct 12, 2022 | 32.24 | 32.29 | 32.19 | 32.19 | 2,421 | -0.07(-0.21%) |
Oct 11, 2022 | 32.18 | 32.47 | 32.17 | 32.26 | 2,682 | -0.12(-0.36%) |
Oct 10, 2022 | 32.38 | 32.39 | 32.34 | 32.37 | 646 | -0.09(-0.26%) |
Oct 07, 2022 | 32.59 | 32.61 | 32.38 | 32.46 | 885 | -0.47(-1.42%) |
Oct 06, 2022 | 32.99 | 33.06 | 32.93 | 32.93 | 1,093 | -0.15(-0.44%) |
Oct 05, 2022 | 32.87 | 33.19 | 32.87 | 33.07 | 6,472 | -0.07(-0.21%) |
Oct 04, 2022 | 33.09 | 33.15 | 33.07 | 33.14 | 2,988 | +0.49(+1.49%) |
Oct 03, 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 186 | +0.01(+0.02%) |
Sep 30, 2022 | 32.63 | 32.65 | 32.63 | 32.65 | 1,585 | +0.00(+0.00%) |
Sep 29, 2022 | 32.65 | 32.65 | 32.63 | 32.65 | 1,105 | -0.02(-0.06%) |
Sep 28, 2022 | 32.64 | 32.67 | 32.62 | 32.67 | 4,083 | +0.06(+0.19%) |
Sep 27, 2022 | 32.65 | 32.65 | 32.61 | 32.61 | 4,343 | -0.02(-0.06%) |
Sep 26, 2022 | 32.61 | 32.63 | 32.61 | 32.63 | 8,318 | +0.02(+0.07%) |
Sep 23, 2022 | 32.58 | 32.60 | 32.58 | 32.60 | 1,459 | -0.01(-0.03%) |
Sep 22, 2022 | 32.38 | 32.64 | 32.38 | 32.61 | 28,061 | +0.08(+0.25%) |
Sep 21, 2022 | 33.36 | 33.41 | 32.53 | 32.53 | 20,557 | -0.63(-1.91%) |
Sep 20, 2022 | 33.13 | 33.26 | 32.99 | 33.16 | 9,641 | -0.39(-1.16%) |
Sep 19, 2022 | 33.27 | 33.55 | 33.24 | 33.55 | 1,031 | +0.25(+0.76%) |
Sep 16, 2022 | 34.94 | 34.94 | 33.29 | 33.30 | 3,915 | -0.03(-0.10%) |
Sep 15, 2022 | 33.31 | 33.33 | 33.31 | 33.33 | 1,137 | -0.00(-0.00%) |
Sep 14, 2022 | 33.34 | 33.34 | 33.32 | 33.33 | 2,323 | +0.02(+0.07%) |
Sep 13, 2022 | 33.34 | 33.34 | 33.31 | 33.31 | 758 | -0.02(-0.07%) |
Sep 12, 2022 | 33.29 | 33.34 | 33.29 | 33.33 | 6,926 | +0.00(+0.00%) |
Sep 09, 2022 | 33.33 | 33.35 | 33.31 | 33.33 | 892 | +0.00(+0.01%) |
Sep 08, 2022 | 33.28 | 33.33 | 33.28 | 33.33 | 991 | +0.01(+0.03%) |
Sep 07, 2022 | 33.28 | 33.32 | 33.28 | 33.32 | 1,286 | -0.01(-0.04%) |
Sep 06, 2022 | 33.32 | 33.34 | 33.32 | 33.33 | 4,496 | +0.03(+0.09%) |
Sep 02, 2022 | 33.91 | 34.09 | 33.20 | 33.30 | 9,054 | -0.36(-1.08%) |
Sep 01, 2022 | 33.30 | 33.67 | 33.22 | 33.67 | 495 | +0.02(+0.06%) |
Aug 31, 2022 | 33.86 | 33.86 | 33.65 | 33.65 | 3,574 | -0.18(-0.54%) |
Aug 30, 2022 | 34.02 | 34.02 | 33.74 | 33.83 | 27,280 | -0.43(-1.24%) |
Aug 29, 2022 | 34.14 | 34.36 | 34.14 | 34.26 | 7,846 | -0.23(-0.66%) |
Aug 26, 2022 | 35.15 | 35.15 | 34.48 | 34.48 | 1,424 | -1.14(-3.21%) |
Aug 25, 2022 | 35.40 | 35.63 | 35.30 | 35.63 | 497 | +0.47(+1.33%) |
Aug 24, 2022 | 35.04 | 35.22 | 35.03 | 35.16 | 2,381 | +0.10(+0.27%) |
Aug 23, 2022 | 35.21 | 35.26 | 35.07 | 35.07 | 46,894 | -0.05(-0.14%) |
Aug 22, 2022 | 35.38 | 35.38 | 35.10 | 35.12 | 484,568 | -0.76(-2.11%) |
Aug 19, 2022 | 36.18 | 36.18 | 35.87 | 35.87 | 1,268 | -0.48(-1.31%) |
Aug 18, 2022 | 36.21 | 36.39 | 36.21 | 36.35 | 2,116 | +0.09(+0.26%) |
Aug 17, 2022 | 36.27 | 36.28 | 36.25 | 36.25 | 5,618 | -0.04(-0.11%) |
Aug 16, 2022 | 36.27 | 36.31 | 36.27 | 36.29 | 2,530 | +0.03(+0.08%) |
Aug 15, 2022 | 36.26 | 36.28 | 36.25 | 36.26 | 16,555 | -0.02(-0.05%) |
Aug 12, 2022 | 36.28 | 36.28 | 36.28 | 36.28 | 539 | -0.00(-0.01%) |
Aug 11, 2022 | 36.30 | 36.30 | 36.29 | 36.29 | 602 | -0.01(-0.02%) |
Aug 10, 2022 | 36.28 | 36.30 | 36.28 | 36.30 | 14,311 | +0.03(+0.09%) |
Aug 09, 2022 | 36.30 | 36.30 | 36.26 | 36.26 | 6,436 | -0.02(-0.05%) |
Aug 08, 2022 | 36.28 | 36.28 | 36.28 | 36.28 | 189 | +0.00(+0.00%) |
Aug 05, 2022 | 36.27 | 36.30 | 36.27 | 36.28 | 27,019 | +0.01(+0.04%) |
Aug 04, 2022 | 36.28 | 36.28 | 36.26 | 36.27 | 12,468 | -0.00(-0.01%) |
Aug 03, 2022 | 36.27 | 36.27 | 36.27 | 36.27 | 2 | -0.00(-0.01%) |
Aug 02, 2022 | 36.28 | 36.62 | 36.26 | 36.28 | 11,573 | +0.01(+0.04%) |