Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.33 | 32.33 | 32.33 | 32.33 | 222 | +0.07(+0.22%) |
Oct 28, 2022 | 32.26 | 32.26 | 32.26 | 32.26 | 197 | +0.77(+2.45%) |
Oct 27, 2022 | 31.44 | 31.54 | 31.44 | 31.49 | 1,500 | +0.17(+0.54%) |
Oct 26, 2022 | 31.63 | 31.63 | 31.32 | 31.32 | 730 | +0.04(+0.13%) |
Oct 25, 2022 | 31.28 | 31.28 | 31.28 | 31.28 | 100 | +0.42(+1.36%) |
Oct 24, 2022 | 30.83 | 30.86 | 30.83 | 30.86 | 1,500 | +0.56(+1.85%) |
Oct 21, 2022 | 30.20 | 30.30 | 30.20 | 30.30 | 254 | +0.23(+0.76%) |
Oct 20, 2022 | 30.01 | 30.07 | 30.01 | 30.07 | 200 | -0.30(-0.99%) |
Oct 19, 2022 | 30.47 | 30.47 | 30.37 | 30.37 | 200 | -0.32(-1.04%) |
Oct 18, 2022 | 30.84 | 30.86 | 30.69 | 30.69 | 2,565 | +0.37(+1.22%) |
Oct 17, 2022 | 30.43 | 30.43 | 30.32 | 30.32 | 800 | +0.19(+0.63%) |
Oct 14, 2022 | 30.54 | 30.54 | 30.13 | 30.13 | 915 | -0.31(-1.02%) |
Oct 13, 2022 | 30.23 | 30.44 | 30.23 | 30.44 | 4,859 | +0.38(+1.26%) |
Oct 12, 2022 | 30.06 | 30.06 | 30.06 | 30.06 | 275 | +0.06(+0.20%) |
Oct 11, 2022 | 30.10 | 30.10 | 29.97 | 30.00 | 1,225 | -0.62(-2.02%) |
Oct 07, 2022 | 30.62 | 0 | -1.19(-3.74%) | |||
Oct 05, 2022 | 31.81 | 0 | +0.55(+1.76%) | |||
Oct 04, 2022 | 31.54 | 31.54 | 31.26 | 31.26 | 370 | +0.43(+1.39%) |
Oct 03, 2022 | 30.70 | 30.86 | 30.70 | 30.83 | 2,200 | +0.47(+1.55%) |
Sep 30, 2022 | 30.51 | 30.77 | 30.36 | 30.36 | 404 | -0.08(-0.26%) |
Sep 29, 2022 | 30.50 | 30.50 | 30.44 | 30.44 | 300 | -0.41(-1.33%) |
Sep 28, 2022 | 30.73 | 30.85 | 30.73 | 30.85 | 1,393 | +0.35(+1.15%) |
Sep 27, 2022 | 30.71 | 30.71 | 30.35 | 30.50 | 920 | -0.18(-0.59%) |
Sep 26, 2022 | 30.68 | 30.68 | 30.62 | 30.68 | 7,608 | +0.41(+1.35%) |
Sep 23, 2022 | 30.44 | 30.44 | 30.27 | 30.27 | 2,330 | -0.43(-1.40%) |
Sep 22, 2022 | 30.50 | 30.70 | 30.49 | 30.70 | 1,163 | -0.17(-0.55%) |
Sep 21, 2022 | 31.30 | 31.30 | 30.87 | 30.87 | 2,116 | -0.10(-0.32%) |
Sep 20, 2022 | 31.07 | 31.07 | 30.97 | 30.97 | 244 | -0.15(-0.48%) |
Sep 19, 2022 | 31.12 | 31.12 | 31.12 | 31.12 | 500 | -0.07(-0.22%) |
Sep 16, 2022 | 31.05 | 31.23 | 31.04 | 31.19 | 4,125 | -0.06(-0.19%) |
Sep 15, 2022 | 31.60 | 31.61 | 31.25 | 31.25 | 690 | -0.19(-0.60%) |
Sep 13, 2022 | 31.44 | 20 | -0.83(-2.57%) | |||
Sep 12, 2022 | 32.30 | 32.30 | 32.27 | 32.27 | 1,233 | +0.02(+0.06%) |
Sep 09, 2022 | 32.32 | 32.32 | 32.19 | 32.25 | 1,577 | +0.33(+1.03%) |
Sep 08, 2022 | 31.92 | 31.92 | 31.92 | 31.92 | 130 | +0.03(+0.09%) |
Sep 07, 2022 | 31.66 | 31.89 | 31.66 | 31.89 | 1,047 | +0.70(+2.24%) |
Sep 01, 2022 | 31.19 | 0 | -0.14(-0.45%) | |||
Aug 31, 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 413 | -0.01(-0.03%) |
Aug 30, 2022 | 31.34 | 31.41 | 31.34 | 31.34 | 1,603 | -0.47(-1.48%) |
Aug 26, 2022 | 31.81 | 50 | -0.69(-2.12%) | |||
Aug 25, 2022 | 32.34 | 32.50 | 32.34 | 32.50 | 1,125 | +0.07(+0.22%) |
Aug 24, 2022 | 32.43 | 32.43 | 32.43 | 32.43 | 335 | -0.25(-0.76%) |
Aug 23, 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 350 | -0.19(-0.58%) |
Aug 22, 2022 | 33.03 | 33.03 | 32.81 | 32.87 | 5,670 | -0.71(-2.11%) |
Aug 19, 2022 | 33.58 | 33.58 | 33.58 | 33.58 | 900 | -0.30(-0.89%) |
Aug 18, 2022 | 33.84 | 33.89 | 33.84 | 33.88 | 1,250 | +0.12(+0.36%) |
Aug 17, 2022 | 33.68 | 33.76 | 33.68 | 33.76 | 1,000 | +0.06(+0.18%) |
Aug 16, 2022 | 33.67 | 33.90 | 33.67 | 33.70 | 1,366 | -0.28(-0.82%) |
Aug 15, 2022 | 33.87 | 33.98 | 33.87 | 33.98 | 25,763 | +0.58(+1.74%) |
Aug 12, 2022 | 33.24 | 33.40 | 33.24 | 33.40 | 1,513 | +0.57(+1.74%) |
Aug 11, 2022 | 32.87 | 32.87 | 32.81 | 32.83 | 2,472 | -0.12(-0.36%) |
Aug 10, 2022 | 32.86 | 32.95 | 32.83 | 32.95 | 2,400 | +0.44(+1.35%) |
Aug 09, 2022 | 32.59 | 32.59 | 32.46 | 32.51 | 528 | -0.34(-1.04%) |
Aug 08, 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 150 | +0.00(+0.00%) |
Aug 05, 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 1,300 | -0.10(-0.30%) |
Aug 04, 2022 | 32.87 | 32.99 | 32.87 | 32.95 | 5,450 | -0.01(-0.03%) |
Aug 03, 2022 | 32.84 | 32.96 | 32.84 | 32.96 | 1,017 | +0.47(+1.45%) |