Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.27 | 29.72 | 28.43 | 29.18 | 116,280 | -0.45(-1.52%) |
Oct 28, 2022 | 29.46 | 29.73 | 29.00 | 29.63 | 47,460 | -0.04(-0.13%) |
Oct 27, 2022 | 29.60 | 30.18 | 29.28 | 29.67 | 29,898 | +0.15(+0.51%) |
Oct 26, 2022 | 29.14 | 30.28 | 29.14 | 29.52 | 33,363 | -0.06(-0.20%) |
Oct 25, 2022 | 28.27 | 30.02 | 28.27 | 29.58 | 26,437 | +1.37(+4.86%) |
Oct 24, 2022 | 28.33 | 28.33 | 26.90 | 28.21 | 28,791 | -0.12(-0.42%) |
Oct 21, 2022 | 27.70 | 28.58 | 27.30 | 28.33 | 32,576 | +0.51(+1.83%) |
Oct 20, 2022 | 27.43 | 28.88 | 27.43 | 27.82 | 25,587 | +0.31(+1.13%) |
Oct 19, 2022 | 27.56 | 27.86 | 27.08 | 27.51 | 24,583 | -0.96(-3.37%) |
Oct 18, 2022 | 29.43 | 29.68 | 28.33 | 28.47 | 25,486 | -0.11(-0.38%) |
Oct 17, 2022 | 27.12 | 28.93 | 27.05 | 28.58 | 43,793 | +2.33(+8.88%) |
Oct 14, 2022 | 26.17 | 26.98 | 26.02 | 26.25 | 34,113 | +0.30(+1.16%) |
Oct 13, 2022 | 25.57 | 26.70 | 24.85 | 25.95 | 88,676 | -0.53(-2.00%) |
Oct 12, 2022 | 26.71 | 26.83 | 25.91 | 26.48 | 67,731 | -0.28(-1.05%) |
Oct 11, 2022 | 26.65 | 26.92 | 25.58 | 26.76 | 78,833 | -0.14(-0.52%) |
Oct 10, 2022 | 27.19 | 27.23 | 26.46 | 26.90 | 33,298 | -0.33(-1.21%) |
Oct 07, 2022 | 27.93 | 27.93 | 26.64 | 27.23 | 45,595 | -1.31(-4.59%) |
Oct 06, 2022 | 28.99 | 29.41 | 28.45 | 28.54 | 9,992 | -0.52(-1.79%) |
Oct 05, 2022 | 28.77 | 29.22 | 28.52 | 29.06 | 19,357 | -0.18(-0.62%) |
Oct 04, 2022 | 28.46 | 29.33 | 28.35 | 29.24 | 30,472 | +1.39(+4.99%) |
Oct 03, 2022 | 26.81 | 28.10 | 26.77 | 27.85 | 29,409 | +0.84(+3.11%) |
Sep 30, 2022 | 27.22 | 28.39 | 26.96 | 27.01 | 36,372 | -0.12(-0.44%) |
Sep 29, 2022 | 27.35 | 27.59 | 27.09 | 27.13 | 32,544 | -0.94(-3.35%) |
Sep 28, 2022 | 26.84 | 28.14 | 27.02 | 28.07 | 25,242 | +1.25(+4.66%) |
Sep 27, 2022 | 26.54 | 27.07 | 26.46 | 26.82 | 43,874 | +0.63(+2.41%) |
Sep 26, 2022 | 26.03 | 26.84 | 26.03 | 26.19 | 48,174 | -0.01(-0.04%) |
Sep 23, 2022 | 26.26 | 26.73 | 25.48 | 26.20 | 111,584 | -0.57(-2.13%) |
Sep 22, 2022 | 27.41 | 27.80 | 26.36 | 26.77 | 71,557 | -1.04(-3.74%) |
Sep 21, 2022 | 27.63 | 28.32 | 27.01 | 27.81 | 66,506 | +0.10(+0.36%) |
Sep 20, 2022 | 28.27 | 28.27 | 27.25 | 27.71 | 70,112 | -0.66(-2.33%) |
Sep 19, 2022 | 28.40 | 28.65 | 27.83 | 28.37 | 69,190 | -0.33(-1.15%) |
Sep 16, 2022 | 29.53 | 29.53 | 28.39 | 28.70 | 80,611 | -1.64(-5.41%) |
Sep 15, 2022 | 30.54 | 31.51 | 30.08 | 30.34 | 47,340 | -0.49(-1.59%) |
Sep 14, 2022 | 31.65 | 31.65 | 30.41 | 30.83 | 49,129 | -0.42(-1.34%) |
Sep 13, 2022 | 30.63 | 31.93 | 30.35 | 31.25 | 102,125 | -0.65(-2.04%) |
Sep 12, 2022 | 31.79 | 32.12 | 31.41 | 31.90 | 59,428 | +0.35(+1.11%) |
Sep 09, 2022 | 31.78 | 32.08 | 31.25 | 31.55 | 58,173 | +0.48(+1.54%) |
Sep 08, 2022 | 29.85 | 31.19 | 29.38 | 31.07 | 39,684 | +0.80(+2.64%) |
Sep 07, 2022 | 29.22 | 30.28 | 29.09 | 30.27 | 69,995 | +1.13(+3.88%) |
Sep 06, 2022 | 29.94 | 29.94 | 28.97 | 29.14 | 82,076 | -0.45(-1.52%) |
Sep 02, 2022 | 30.23 | 30.59 | 29.43 | 29.59 | 49,726 | -0.30(-1.00%) |
Sep 01, 2022 | 29.70 | 29.98 | 28.63 | 29.89 | 77,644 | -0.16(-0.53%) |
Aug 31, 2022 | 30.78 | 31.57 | 29.96 | 30.05 | 53,943 | -0.42(-1.38%) |
Aug 30, 2022 | 29.07 | 30.47 | 29.07 | 30.47 | 139,847 | +1.47(+5.07%) |
Aug 29, 2022 | 29.00 | 30.23 | 28.79 | 29.00 | 134,835 | -0.39(-1.33%) |
Aug 26, 2022 | 31.37 | 31.43 | 29.25 | 29.39 | 135,190 | -2.41(-7.58%) |
Aug 25, 2022 | 32.00 | 32.48 | 31.62 | 31.80 | 68,215 | +0.37(+1.18%) |
Aug 24, 2022 | 30.62 | 31.64 | 30.62 | 31.43 | 78,228 | +0.66(+2.14%) |
Aug 23, 2022 | 30.15 | 30.90 | 29.87 | 30.77 | 76,269 | +0.58(+1.92%) |
Aug 22, 2022 | 30.65 | 30.90 | 29.89 | 30.19 | 80,587 | -1.25(-3.98%) |
Aug 19, 2022 | 33.01 | 33.01 | 31.31 | 31.44 | 27,997 | -2.28(-6.76%) |
Aug 18, 2022 | 34.01 | 34.24 | 33.33 | 33.72 | 39,184 | -0.51(-1.49%) |
Aug 17, 2022 | 35.70 | 35.77 | 34.18 | 34.23 | 42,266 | -2.17(-5.96%) |
Aug 16, 2022 | 36.01 | 36.51 | 35.41 | 36.40 | 59,595 | -0.07(-0.19%) |
Aug 15, 2022 | 35.97 | 36.50 | 35.45 | 36.47 | 53,114 | +0.02(+0.05%) |
Aug 12, 2022 | 36.78 | 37.30 | 35.33 | 36.45 | 72,256 | -0.19(-0.52%) |
Aug 11, 2022 | 39.62 | 40.55 | 36.56 | 36.64 | 123,572 | +0.96(+2.69%) |
Aug 10, 2022 | 35.47 | 36.24 | 35.09 | 35.68 | 103,859 | +1.10(+3.18%) |
Aug 09, 2022 | 35.63 | 35.63 | 34.44 | 34.58 | 62,422 | -1.35(-3.76%) |
Aug 08, 2022 | 35.67 | 36.49 | 35.37 | 35.93 | 32,232 | +0.75(+2.13%) |
Aug 05, 2022 | 34.16 | 35.31 | 32.97 | 35.18 | 78,652 | +0.06(+0.17%) |
Aug 04, 2022 | 33.97 | 35.45 | 33.37 | 35.12 | 133,778 | +0.97(+2.84%) |
Aug 03, 2022 | 31.75 | 34.50 | 31.75 | 34.15 | 89,173 | +2.82(+9.00%) |
Aug 02, 2022 | 30.63 | 31.83 | 30.63 | 31.33 | 88,097 | +0.41(+1.33%) |