Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.84 | 24.04 | 22.90 | 23.69 | 182,560 | +0.11(+0.45%) |
Oct 28, 2022 | 22.89 | 23.80 | 22.04 | 23.59 | 291,103 | +0.87(+3.85%) |
Oct 27, 2022 | 27.47 | 27.54 | 22.66 | 22.71 | 529,737 | -8.42(-27.03%) |
Oct 26, 2022 | 30.73 | 31.71 | 30.63 | 31.13 | 147,536 | +0.58(+1.91%) |
Oct 25, 2022 | 29.65 | 30.81 | 29.55 | 30.54 | 63,814 | +0.69(+2.31%) |
Oct 24, 2022 | 30.09 | 30.21 | 29.51 | 29.86 | 91,980 | +0.07(+0.23%) |
Oct 21, 2022 | 29.84 | 30.12 | 29.09 | 29.79 | 106,110 | -0.07(-0.23%) |
Oct 20, 2022 | 30.64 | 30.89 | 29.78 | 29.86 | 99,906 | -0.69(-2.26%) |
Oct 19, 2022 | 31.22 | 31.70 | 30.33 | 30.54 | 89,134 | -1.00(-3.17%) |
Oct 18, 2022 | 31.22 | 31.95 | 31.04 | 31.54 | 148,964 | +0.79(+2.56%) |
Oct 17, 2022 | 30.54 | 31.05 | 30.54 | 30.76 | 114,074 | +0.73(+2.42%) |
Oct 14, 2022 | 30.77 | 30.88 | 29.97 | 30.03 | 111,904 | -0.53(-1.75%) |
Oct 13, 2022 | 30.30 | 31.13 | 30.09 | 30.56 | 166,082 | -0.29(-0.94%) |
Oct 12, 2022 | 31.47 | 31.76 | 30.81 | 30.86 | 116,374 | -0.58(-1.85%) |
Oct 11, 2022 | 31.90 | 32.25 | 30.98 | 31.44 | 103,967 | -0.38(-1.19%) |
Oct 10, 2022 | 31.12 | 32.22 | 31.12 | 31.82 | 65,720 | +0.53(+1.71%) |
Oct 07, 2022 | 32.03 | 32.03 | 30.72 | 31.28 | 98,824 | -1.05(-3.24%) |
Oct 06, 2022 | 32.50 | 32.80 | 32.18 | 32.33 | 95,291 | -0.27(-0.83%) |
Oct 05, 2022 | 32.85 | 33.31 | 32.50 | 32.60 | 107,718 | -0.55(-1.67%) |
Oct 04, 2022 | 32.75 | 33.61 | 32.75 | 33.16 | 250,271 | +0.57(+1.76%) |
Oct 03, 2022 | 31.66 | 32.91 | 31.06 | 32.58 | 110,587 | +1.37(+4.38%) |
Sep 30, 2022 | 31.14 | 32.26 | 31.10 | 31.21 | 128,092 | +0.04(+0.12%) |
Sep 29, 2022 | 31.46 | 31.46 | 30.44 | 31.18 | 92,289 | -0.70(-2.19%) |
Sep 28, 2022 | 30.93 | 32.18 | 30.74 | 31.87 | 126,291 | +1.22(+3.99%) |
Sep 27, 2022 | 30.50 | 31.32 | 30.10 | 30.65 | 158,710 | +0.36(+1.19%) |
Sep 26, 2022 | 29.87 | 30.83 | 29.87 | 30.29 | 137,825 | +0.21(+0.71%) |
Sep 23, 2022 | 30.37 | 30.37 | 29.55 | 30.08 | 115,865 | -0.76(-2.46%) |
Sep 22, 2022 | 31.61 | 31.61 | 30.46 | 30.84 | 122,099 | -0.85(-2.70%) |
Sep 21, 2022 | 32.11 | 32.99 | 31.57 | 31.69 | 96,179 | -0.41(-1.27%) |
Sep 20, 2022 | 32.44 | 32.80 | 31.54 | 32.10 | 120,354 | -0.69(-2.10%) |
Sep 19, 2022 | 32.79 | 33.31 | 32.42 | 32.79 | 67,009 | -0.30(-0.91%) |
Sep 16, 2022 | 33.12 | 33.16 | 31.83 | 33.09 | 218,317 | -0.31(-0.93%) |
Sep 15, 2022 | 33.32 | 33.91 | 33.18 | 33.40 | 84,254 | -0.15(-0.43%) |
Sep 14, 2022 | 33.98 | 33.98 | 33.09 | 33.54 | 101,550 | -0.45(-1.31%) |
Sep 13, 2022 | 34.63 | 34.89 | 33.78 | 33.99 | 82,748 | -1.22(-3.47%) |
Sep 12, 2022 | 34.59 | 35.51 | 34.28 | 35.21 | 106,318 | +0.81(+2.34%) |
Sep 09, 2022 | 34.27 | 34.58 | 33.76 | 34.41 | 56,212 | +0.53(+1.58%) |
Sep 08, 2022 | 34.36 | 34.36 | 33.62 | 33.87 | 65,461 | -0.69(-1.99%) |
Sep 07, 2022 | 34.31 | 34.62 | 33.79 | 34.56 | 65,586 | +0.33(+0.96%) |
Sep 06, 2022 | 34.89 | 34.44 | 33.82 | 34.23 | 76,747 | -0.40(-1.15%) |
Sep 02, 2022 | 35.15 | 35.25 | 34.37 | 34.63 | 72,833 | +0.02(+0.06%) |
Sep 01, 2022 | 34.16 | 35.12 | 34.04 | 34.61 | 95,307 | +0.24(+0.71%) |
Aug 31, 2022 | 35.57 | 35.78 | 34.01 | 34.37 | 211,011 | -0.99(-2.80%) |
Aug 30, 2022 | 36.04 | 36.04 | 35.31 | 35.36 | 116,991 | -0.56(-1.57%) |
Aug 29, 2022 | 36.01 | 36.20 | 35.58 | 35.92 | 66,583 | -0.50(-1.36%) |
Aug 26, 2022 | 36.91 | 37.23 | 36.33 | 36.42 | 90,557 | -0.83(-2.24%) |
Aug 25, 2022 | 37.77 | 37.77 | 36.99 | 37.25 | 48,373 | -0.17(-0.47%) |
Aug 24, 2022 | 37.38 | 37.95 | 37.01 | 37.43 | 72,268 | -0.20(-0.54%) |
Aug 23, 2022 | 37.10 | 37.99 | 37.10 | 37.63 | 73,779 | +0.49(+1.31%) |
Aug 22, 2022 | 38.47 | 38.49 | 36.81 | 37.14 | 108,182 | -1.85(-4.75%) |
Aug 19, 2022 | 38.97 | 39.48 | 38.52 | 39.00 | 122,070 | -0.22(-0.57%) |
Aug 18, 2022 | 39.18 | 39.64 | 38.87 | 39.22 | 71,746 | -0.21(-0.54%) |
Aug 17, 2022 | 39.21 | 39.70 | 38.85 | 39.44 | 131,054 | +0.00(+0.00%) |
Aug 16, 2022 | 39.39 | 40.17 | 39.22 | 39.44 | 128,500 | -0.39(-0.97%) |
Aug 15, 2022 | 39.31 | 40.29 | 39.02 | 39.82 | 180,409 | +1.15(+2.96%) |
Aug 12, 2022 | 37.27 | 38.88 | 37.18 | 38.68 | 89,601 | +1.76(+4.76%) |
Aug 11, 2022 | 37.58 | 37.98 | 36.75 | 36.92 | 88,317 | -0.47(-1.25%) |
Aug 10, 2022 | 35.92 | 37.79 | 35.87 | 37.39 | 111,635 | +2.08(+5.88%) |
Aug 09, 2022 | 35.14 | 35.34 | 34.59 | 35.31 | 74,781 | +0.54(+1.56%) |
Aug 08, 2022 | 36.04 | 36.55 | 34.69 | 34.77 | 169,869 | -0.83(-2.34%) |
Aug 05, 2022 | 33.52 | 35.73 | 33.31 | 35.60 | 190,138 | +2.48(+7.48%) |
Aug 04, 2022 | 34.98 | 35.18 | 33.10 | 33.12 | 148,827 | -1.70(-4.89%) |
Aug 03, 2022 | 37.39 | 37.44 | 34.64 | 34.83 | 196,134 | -2.57(-6.88%) |
Aug 02, 2022 | 36.61 | 39.06 | 36.28 | 37.40 | 241,571 | +0.93(+2.55%) |