Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.68 | 32.68 | 29.79 | 29.93 | 16,472 | -2.37(-7.34%) |
Oct 28, 2022 | 32.01 | 34.50 | 30.87 | 32.30 | 85,463 | -0.69(-2.09%) |
Oct 27, 2022 | 33.25 | 33.72 | 32.21 | 32.99 | 14,237 | +0.14(+0.43%) |
Oct 26, 2022 | 32.66 | 32.85 | 31.75 | 32.85 | 11,421 | +0.16(+0.49%) |
Oct 25, 2022 | 32.07 | 33.44 | 32.07 | 32.69 | 27,000 | +0.64(+2.00%) |
Oct 24, 2022 | 32.02 | 32.54 | 31.39 | 32.05 | 14,817 | +0.08(+0.25%) |
Oct 21, 2022 | 32.14 | 32.14 | 31.36 | 31.97 | 10,012 | +0.28(+0.88%) |
Oct 20, 2022 | 30.99 | 31.98 | 30.50 | 31.69 | 27,497 | +1.01(+3.29%) |
Oct 19, 2022 | 31.31 | 31.62 | 30.21 | 30.68 | 11,414 | -0.90(-2.85%) |
Oct 18, 2022 | 31.19 | 31.84 | 30.90 | 31.58 | 21,052 | +0.50(+1.61%) |
Oct 17, 2022 | 29.98 | 31.15 | 29.98 | 31.08 | 20,729 | +0.74(+2.44%) |
Oct 14, 2022 | 30.02 | 31.00 | 30.02 | 30.34 | 18,013 | -0.16(-0.52%) |
Oct 13, 2022 | 28.56 | 31.77 | 28.48 | 30.50 | 82,492 | +1.50(+5.17%) |
Oct 12, 2022 | 29.44 | 30.27 | 28.50 | 29.00 | 84,697 | +0.54(+1.90%) |
Oct 11, 2022 | 28.81 | 28.81 | 28.25 | 28.46 | 36,066 | +0.06(+0.21%) |
Oct 10, 2022 | 29.44 | 30.21 | 28.36 | 28.40 | 67,648 | -1.17(-3.96%) |
Oct 07, 2022 | 29.61 | 30.10 | 29.00 | 29.57 | 124,593 | +0.05(+0.17%) |
Oct 06, 2022 | 30.75 | 30.81 | 29.50 | 29.52 | 28,263 | -1.84(-5.87%) |
Oct 05, 2022 | 31.22 | 31.51 | 30.87 | 31.36 | 6,441 | +0.12(+0.38%) |
Oct 04, 2022 | 30.83 | 31.54 | 30.72 | 31.24 | 13,989 | +0.56(+1.83%) |
Oct 03, 2022 | 29.94 | 31.93 | 29.85 | 30.68 | 27,115 | +0.70(+2.33%) |
Sep 30, 2022 | 29.15 | 30.11 | 28.65 | 29.98 | 29,991 | +1.24(+4.31%) |
Sep 29, 2022 | 30.06 | 30.45 | 28.46 | 28.74 | 13,611 | -1.76(-5.77%) |
Sep 28, 2022 | 31.40 | 31.40 | 29.86 | 30.50 | 7,782 | -0.08(-0.26%) |
Sep 27, 2022 | 30.70 | 31.19 | 29.74 | 30.58 | 10,172 | -0.15(-0.49%) |
Sep 26, 2022 | 30.33 | 31.35 | 29.57 | 30.73 | 15,452 | -0.20(-0.65%) |
Sep 23, 2022 | 30.71 | 31.72 | 29.94 | 30.93 | 12,261 | -0.43(-1.37%) |
Sep 22, 2022 | 29.50 | 32.43 | 28.56 | 31.36 | 21,620 | +1.92(+6.52%) |
Sep 21, 2022 | 30.72 | 30.76 | 28.88 | 29.44 | 29,639 | -0.93(-3.06%) |
Sep 20, 2022 | 30.25 | 31.03 | 30.01 | 30.37 | 10,293 | -0.35(-1.14%) |
Sep 19, 2022 | 31.29 | 31.50 | 30.39 | 30.72 | 11,717 | -0.36(-1.16%) |
Sep 16, 2022 | 32.30 | 32.30 | 31.08 | 31.08 | 14,204 | -1.48(-4.55%) |
Sep 15, 2022 | 32.08 | 33.13 | 31.71 | 32.56 | 10,943 | +0.49(+1.53%) |
Sep 14, 2022 | 31.84 | 32.50 | 31.75 | 32.07 | 14,151 | +0.16(+0.50%) |
Sep 13, 2022 | 32.83 | 33.30 | 31.71 | 31.91 | 6,397 | -1.38(-4.15%) |
Sep 12, 2022 | 33.66 | 34.32 | 32.78 | 33.29 | 9,936 | -0.66(-1.94%) |
Sep 09, 2022 | 31.87 | 33.95 | 31.80 | 33.95 | 12,086 | +1.68(+5.21%) |
Sep 08, 2022 | 32.49 | 32.61 | 31.70 | 32.27 | 6,474 | -0.23(-0.71%) |
Sep 07, 2022 | 32.24 | 32.50 | 31.40 | 32.50 | 10,497 | +0.51(+1.59%) |
Sep 06, 2022 | 32.20 | 32.39 | 31.31 | 31.99 | 15,311 | -0.51(-1.57%) |
Sep 02, 2022 | 32.55 | 33.26 | 32.20 | 32.50 | 9,513 | -0.15(-0.46%) |
Sep 01, 2022 | 33.66 | 33.66 | 32.51 | 32.65 | 10,761 | -1.01(-3.00%) |
Aug 31, 2022 | 33.65 | 34.39 | 33.12 | 33.66 | 32,982 | -0.16(-0.47%) |
Aug 30, 2022 | 34.48 | 34.95 | 33.82 | 33.82 | 9,088 | -0.78(-2.25%) |
Aug 29, 2022 | 35.25 | 35.64 | 34.60 | 34.60 | 24,392 | -1.08(-3.03%) |
Aug 26, 2022 | 35.50 | 36.32 | 35.19 | 35.68 | 12,622 | -0.02(-0.06%) |
Aug 25, 2022 | 33.46 | 35.99 | 33.33 | 35.70 | 43,988 | +2.22(+6.63%) |
Aug 24, 2022 | 34.15 | 34.15 | 33.48 | 33.48 | 8,667 | -1.04(-3.01%) |
Aug 23, 2022 | 33.73 | 34.92 | 33.25 | 34.52 | 38,760 | +0.60(+1.77%) |
Aug 22, 2022 | 33.74 | 34.00 | 33.25 | 33.92 | 15,027 | +0.44(+1.31%) |
Aug 19, 2022 | 32.80 | 33.96 | 32.80 | 33.48 | 7,259 | -0.06(-0.18%) |
Aug 18, 2022 | 34.00 | 34.00 | 33.03 | 33.54 | 16,269 | +0.78(+2.38%) |
Aug 17, 2022 | 34.00 | 34.00 | 32.51 | 32.76 | 18,689 | -1.35(-3.96%) |
Aug 16, 2022 | 33.47 | 34.21 | 32.76 | 34.11 | 28,830 | +0.85(+2.56%) |
Aug 15, 2022 | 34.40 | 34.40 | 32.15 | 33.26 | 28,697 | -0.97(-2.83%) |
Aug 12, 2022 | 34.53 | 34.74 | 33.95 | 34.23 | 7,931 | -0.28(-0.81%) |
Aug 11, 2022 | 35.01 | 35.04 | 34.49 | 34.51 | 5,056 | +0.05(+0.15%) |
Aug 10, 2022 | 34.23 | 34.98 | 33.99 | 34.46 | 6,694 | +0.45(+1.32%) |
Aug 09, 2022 | 36.00 | 36.00 | 33.79 | 34.01 | 10,353 | -1.45(-4.09%) |
Aug 08, 2022 | 35.42 | 36.25 | 34.50 | 35.46 | 11,869 | -0.09(-0.25%) |
Aug 05, 2022 | 34.92 | 35.55 | 34.90 | 35.55 | 6,220 | +0.65(+1.86%) |
Aug 04, 2022 | 33.49 | 36.49 | 33.36 | 34.90 | 24,972 | +0.68(+1.99%) |
Aug 03, 2022 | 35.60 | 35.96 | 33.79 | 34.22 | 30,136 | -1.31(-3.69%) |
Aug 02, 2022 | 35.63 | 36.94 | 35.28 | 35.53 | 11,840 | -1.00(-2.74%) |