Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.99 | 29.15 | 28.95 | 29.11 | 14,338 | +0.00(+0.00%) |
Oct 28, 2022 | 28.88 | 29.12 | 28.88 | 29.11 | 7,632 | +0.28(+0.96%) |
Oct 27, 2022 | 28.92 | 29.09 | 28.83 | 28.83 | 12,462 | -0.24(-0.84%) |
Oct 26, 2022 | 29.01 | 29.26 | 29.05 | 29.07 | 12,942 | +0.15(+0.51%) |
Oct 25, 2022 | 28.64 | 28.93 | 28.64 | 28.93 | 32,739 | +0.14(+0.49%) |
Oct 24, 2022 | 28.58 | 28.81 | 28.55 | 28.79 | 15,013 | +0.01(+0.02%) |
Oct 21, 2022 | 28.40 | 28.78 | 28.40 | 28.78 | 10,186 | +0.33(+1.16%) |
Oct 20, 2022 | 28.50 | 28.77 | 28.42 | 28.45 | 6,476 | +0.30(+1.07%) |
Oct 19, 2022 | 28.09 | 28.24 | 28.09 | 28.15 | 4,535 | -0.28(-0.99%) |
Oct 18, 2022 | 28.68 | 28.72 | 28.43 | 28.43 | 11,545 | -0.01(-0.05%) |
Oct 17, 2022 | 28.36 | 28.52 | 28.36 | 28.44 | 18,484 | +0.56(+2.00%) |
Oct 14, 2022 | 28.27 | 28.27 | 27.89 | 27.89 | 4,009 | -0.42(-1.48%) |
Oct 13, 2022 | 27.54 | 28.35 | 27.54 | 28.31 | 9,868 | +0.24(+0.85%) |
Oct 12, 2022 | 28.07 | 28.07 | 28.01 | 28.07 | 2,263 | +0.11(+0.41%) |
Oct 11, 2022 | 27.97 | 28.16 | 27.91 | 27.95 | 8,902 | -0.33(-1.17%) |
Oct 10, 2022 | 28.37 | 28.38 | 28.21 | 28.28 | 10,501 | +0.28(+1.01%) |
Oct 07, 2022 | 28.20 | 28.21 | 27.97 | 28.00 | 5,716 | -0.50(-1.74%) |
Oct 06, 2022 | 28.53 | 28.61 | 28.48 | 28.49 | 2,817 | -0.28(-0.97%) |
Oct 05, 2022 | 28.70 | 28.86 | 28.59 | 28.77 | 16,398 | -0.08(-0.29%) |
Oct 04, 2022 | 28.75 | 28.97 | 28.75 | 28.86 | 6,157 | +0.56(+1.97%) |
Oct 03, 2022 | 28.16 | 28.36 | 28.05 | 28.30 | 8,690 | +0.12(+0.43%) |
Sep 30, 2022 | 28.42 | 28.44 | 28.18 | 28.18 | 3,454 | +0.23(+0.81%) |
Sep 29, 2022 | 28.05 | 28.05 | 27.81 | 27.95 | 13,570 | -0.59(-2.07%) |
Sep 28, 2022 | 28.17 | 28.57 | 28.11 | 28.54 | 5,925 | +0.47(+1.68%) |
Sep 27, 2022 | 28.28 | 28.36 | 28.00 | 28.07 | 80,815 | -0.09(-0.32%) |
Sep 26, 2022 | 28.21 | 28.34 | 28.10 | 28.16 | 15,910 | -0.53(-1.84%) |
Sep 23, 2022 | 28.88 | 28.88 | 28.60 | 28.69 | 5,603 | -0.63(-2.16%) |
Sep 22, 2022 | 29.48 | 29.50 | 29.26 | 29.32 | 25,643 | -0.31(-1.04%) |
Sep 21, 2022 | 29.77 | 29.88 | 29.61 | 29.63 | 3,018 | -0.33(-1.10%) |
Sep 20, 2022 | 29.99 | 30.05 | 29.87 | 29.96 | 13,587 | -0.07(-0.22%) |
Sep 19, 2022 | 29.82 | 30.03 | 29.82 | 30.03 | 8,215 | +0.31(+1.05%) |
Sep 16, 2022 | 29.68 | 29.75 | 29.57 | 29.71 | 11,041 | -0.42(-1.39%) |
Sep 15, 2022 | 30.23 | 30.33 | 30.11 | 30.13 | 15,868 | -0.22(-0.73%) |
Sep 14, 2022 | 30.47 | 30.47 | 30.30 | 30.36 | 11,439 | +0.33(+1.10%) |
Sep 13, 2022 | 30.24 | 30.31 | 30.02 | 30.03 | 8,438 | -0.71(-2.32%) |
Sep 12, 2022 | 30.54 | 30.75 | 30.54 | 30.74 | 8,787 | +0.51(+1.68%) |
Sep 09, 2022 | 30.18 | 30.24 | 30.15 | 30.23 | 10,394 | -0.01(-0.04%) |
Sep 08, 2022 | 30.07 | 30.25 | 29.99 | 30.25 | 12,209 | +0.09(+0.29%) |
Sep 07, 2022 | 29.88 | 30.16 | 29.88 | 30.16 | 6,038 | +0.50(+1.69%) |
Sep 06, 2022 | 29.80 | 29.86 | 29.66 | 29.66 | 8,126 | +0.03(+0.11%) |
Sep 02, 2022 | 29.89 | 29.91 | 29.62 | 29.63 | 10,745 | -0.22(-0.73%) |
Sep 01, 2022 | 29.77 | 29.84 | 29.69 | 29.84 | 8,025 | +0.20(+0.68%) |
Aug 31, 2022 | 29.68 | 29.77 | 29.64 | 29.64 | 4,872 | -0.15(-0.50%) |
Aug 30, 2022 | 30.06 | 30.06 | 29.74 | 29.79 | 5,427 | +0.40(+1.37%) |
Aug 29, 2022 | 29.41 | 29.46 | 29.37 | 29.39 | 3,563 | +0.02(+0.06%) |
Aug 26, 2022 | 29.88 | 29.88 | 29.36 | 29.37 | 7,563 | -0.38(-1.29%) |
Aug 25, 2022 | 29.58 | 29.75 | 29.58 | 29.75 | 6,369 | -0.16(-0.53%) |
Aug 24, 2022 | 29.76 | 29.92 | 29.76 | 29.91 | 5,684 | +0.22(+0.75%) |
Aug 23, 2022 | 29.71 | 29.74 | 29.69 | 29.69 | 5,111 | +0.32(+1.10%) |
Aug 22, 2022 | 29.49 | 29.49 | 29.36 | 29.37 | 5,119 | -0.42(-1.40%) |
Aug 19, 2022 | 29.89 | 29.89 | 29.76 | 29.78 | 1,674 | -0.47(-1.54%) |
Aug 18, 2022 | 30.27 | 30.28 | 30.20 | 30.25 | 3,483 | -0.13(-0.44%) |
Aug 17, 2022 | 30.36 | 30.41 | 30.36 | 30.38 | 6,641 | -0.00(-0.01%) |
Aug 16, 2022 | 30.25 | 30.39 | 30.25 | 30.39 | 5,385 | +0.31(+1.04%) |
Aug 15, 2022 | 30.04 | 30.12 | 30.02 | 30.07 | 5,287 | +0.01(+0.02%) |
Aug 12, 2022 | 29.95 | 30.07 | 29.91 | 30.07 | 2,085 | +0.23(+0.78%) |
Aug 11, 2022 | 29.91 | 30.07 | 29.78 | 29.83 | 9,223 | -0.24(-0.79%) |
Aug 10, 2022 | 29.97 | 30.07 | 29.94 | 30.07 | 7,301 | +0.49(+1.67%) |
Aug 09, 2022 | 29.60 | 29.65 | 29.58 | 29.58 | 3,008 | -0.08(-0.28%) |
Aug 08, 2022 | 29.75 | 29.83 | 29.63 | 29.66 | 10,092 | +0.18(+0.62%) |
Aug 05, 2022 | 29.43 | 29.55 | 29.42 | 29.48 | 3,310 | -0.24(-0.79%) |
Aug 04, 2022 | 29.61 | 29.72 | 29.61 | 29.72 | 3,053 | -0.07(-0.23%) |
Aug 03, 2022 | 29.63 | 29.79 | 29.62 | 29.78 | 6,228 | -0.06(-0.19%) |
Aug 02, 2022 | 29.80 | 29.94 | 29.78 | 29.84 | 10,477 | +0.24(+0.81%) |