Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.08 | 33.53 | 32.73 | 33.40 | 446,145 | +0.00(+0.00%) |
Oct 28, 2022 | 32.49 | 33.45 | 32.40 | 33.40 | 495,767 | +1.17(+3.64%) |
Oct 27, 2022 | 32.29 | 32.73 | 32.08 | 32.23 | 323,777 | +0.31(+0.97%) |
Oct 26, 2022 | 31.99 | 32.31 | 31.67 | 31.92 | 382,908 | +0.04(+0.11%) |
Oct 25, 2022 | 31.32 | 32.02 | 31.32 | 31.88 | 413,010 | +0.53(+1.68%) |
Oct 24, 2022 | 30.98 | 31.58 | 30.80 | 31.35 | 548,047 | +0.45(+1.47%) |
Oct 21, 2022 | 30.90 | 31.08 | 29.95 | 30.90 | 704,434 | +0.17(+0.56%) |
Oct 20, 2022 | 31.25 | 31.73 | 30.40 | 30.73 | 612,501 | -0.75(-2.37%) |
Oct 19, 2022 | 31.39 | 31.93 | 30.89 | 31.47 | 502,775 | -0.37(-1.17%) |
Oct 18, 2022 | 31.91 | 32.18 | 31.54 | 31.84 | 732,547 | +0.28(+0.89%) |
Oct 17, 2022 | 31.08 | 31.61 | 30.94 | 31.56 | 475,171 | +0.99(+3.24%) |
Oct 14, 2022 | 30.85 | 31.63 | 30.42 | 30.57 | 405,141 | -0.19(-0.62%) |
Oct 13, 2022 | 28.86 | 30.84 | 28.63 | 30.76 | 474,859 | +1.49(+5.09%) |
Oct 12, 2022 | 29.35 | 29.69 | 28.89 | 29.27 | 305,643 | -0.15(-0.49%) |
Oct 11, 2022 | 29.00 | 29.70 | 29.00 | 29.42 | 773,893 | +0.27(+0.94%) |
Oct 10, 2022 | 29.14 | 29.48 | 28.82 | 29.14 | 316,068 | +0.32(+1.10%) |
Oct 07, 2022 | 29.52 | 29.72 | 28.72 | 28.83 | 527,243 | -0.95(-3.20%) |
Oct 06, 2022 | 29.57 | 29.87 | 29.42 | 29.78 | 341,379 | +0.01(+0.03%) |
Oct 05, 2022 | 29.59 | 30.01 | 29.47 | 29.77 | 318,376 | -0.49(-1.62%) |
Oct 04, 2022 | 29.03 | 30.35 | 29.01 | 30.26 | 440,041 | +1.54(+5.38%) |
Oct 03, 2022 | 28.59 | 28.84 | 28.07 | 28.72 | 358,742 | +0.58(+2.07%) |
Sep 30, 2022 | 28.42 | 29.11 | 28.11 | 28.14 | 582,758 | -0.26(-0.93%) |
Sep 29, 2022 | 28.61 | 28.73 | 28.07 | 28.40 | 455,227 | -0.65(-2.22%) |
Sep 28, 2022 | 28.69 | 29.30 | 28.54 | 29.05 | 597,401 | +0.48(+1.69%) |
Sep 27, 2022 | 28.92 | 29.26 | 28.24 | 28.56 | 472,912 | -0.16(-0.57%) |
Sep 26, 2022 | 29.05 | 29.49 | 28.71 | 28.73 | 317,899 | -0.59(-2.01%) |
Sep 23, 2022 | 29.22 | 29.34 | 28.73 | 29.32 | 365,439 | -0.24(-0.80%) |
Sep 22, 2022 | 30.36 | 30.73 | 29.31 | 29.55 | 414,859 | -0.90(-2.95%) |
Sep 21, 2022 | 30.64 | 31.42 | 30.42 | 30.45 | 706,586 | -0.01(-0.03%) |
Sep 20, 2022 | 29.89 | 30.51 | 29.84 | 30.46 | 1,139,861 | +0.34(+1.12%) |
Sep 19, 2022 | 29.16 | 30.28 | 29.15 | 30.13 | 323,926 | +0.73(+2.47%) |
Sep 16, 2022 | 29.20 | 29.42 | 28.51 | 29.40 | 1,170,614 | -0.12(-0.40%) |
Sep 15, 2022 | 28.90 | 29.69 | 28.70 | 29.52 | 407,724 | +0.68(+2.36%) |
Sep 14, 2022 | 29.28 | 29.49 | 28.59 | 28.84 | 338,220 | -0.22(-0.75%) |
Sep 13, 2022 | 29.59 | 29.76 | 28.82 | 29.05 | 345,340 | -1.17(-3.88%) |
Sep 12, 2022 | 29.88 | 30.32 | 29.78 | 30.23 | 305,702 | +0.45(+1.50%) |
Sep 09, 2022 | 29.34 | 29.89 | 29.29 | 29.78 | 235,719 | +0.51(+1.74%) |
Sep 08, 2022 | 28.40 | 29.32 | 28.20 | 29.27 | 304,284 | +0.61(+2.12%) |
Sep 07, 2022 | 28.15 | 28.70 | 28.03 | 28.66 | 409,643 | +0.35(+1.25%) |
Sep 06, 2022 | 29.33 | 29.40 | 28.11 | 28.31 | 381,712 | -0.88(-3.02%) |
Sep 02, 2022 | 29.68 | 30.05 | 28.95 | 29.19 | 199,539 | -0.23(-0.77%) |
Sep 01, 2022 | 29.71 | 29.84 | 29.12 | 29.42 | 328,567 | -0.35(-1.19%) |
Aug 31, 2022 | 30.19 | 30.34 | 29.67 | 29.77 | 297,809 | -0.27(-0.91%) |
Aug 30, 2022 | 30.17 | 30.87 | 29.75 | 30.04 | 240,045 | -0.02(-0.06%) |
Aug 29, 2022 | 30.72 | 30.72 | 30.05 | 30.06 | 300,699 | -0.73(-2.36%) |
Aug 26, 2022 | 31.47 | 31.66 | 30.68 | 30.79 | 307,138 | -0.56(-1.80%) |
Aug 25, 2022 | 30.88 | 31.59 | 30.85 | 31.35 | 241,477 | +0.49(+1.59%) |
Aug 24, 2022 | 30.59 | 30.93 | 30.48 | 30.86 | 212,399 | +0.12(+0.38%) |
Aug 23, 2022 | 30.98 | 31.20 | 30.73 | 30.74 | 284,992 | -0.07(-0.24%) |
Aug 22, 2022 | 31.17 | 31.22 | 30.68 | 30.82 | 237,138 | -0.80(-2.53%) |
Aug 19, 2022 | 32.09 | 32.23 | 31.44 | 31.62 | 233,185 | -0.81(-2.49%) |
Aug 18, 2022 | 32.41 | 32.48 | 32.09 | 32.43 | 166,188 | +0.04(+0.11%) |
Aug 17, 2022 | 32.73 | 32.82 | 32.21 | 32.39 | 293,154 | -0.68(-2.06%) |
Aug 16, 2022 | 32.16 | 33.17 | 31.99 | 33.07 | 367,449 | +0.82(+2.54%) |
Aug 15, 2022 | 31.79 | 32.31 | 31.69 | 32.25 | 374,782 | +0.24(+0.74%) |
Aug 12, 2022 | 31.61 | 32.03 | 31.34 | 32.02 | 300,849 | +0.61(+1.94%) |
Aug 11, 2022 | 31.27 | 31.64 | 31.11 | 31.41 | 214,220 | +0.25(+0.79%) |
Aug 10, 2022 | 31.12 | 31.43 | 30.89 | 31.16 | 304,744 | +0.48(+1.57%) |
Aug 09, 2022 | 30.56 | 30.99 | 30.23 | 30.68 | 313,552 | +0.07(+0.24%) |
Aug 08, 2022 | 30.67 | 31.09 | 30.42 | 30.61 | 248,136 | -0.09(-0.30%) |
Aug 05, 2022 | 30.53 | 30.99 | 30.37 | 30.70 | 305,374 | +0.11(+0.36%) |
Aug 04, 2022 | 30.61 | 31.20 | 30.34 | 30.59 | 291,347 | -0.10(-0.33%) |
Aug 03, 2022 | 30.03 | 31.04 | 29.79 | 30.69 | 515,029 | +0.79(+2.64%) |
Aug 02, 2022 | 30.32 | 30.50 | 29.88 | 29.90 | 247,771 | -0.65(-2.14%) |