Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.67 | 29.80 | 29.60 | 29.68 | 573,423 | +0.03(+0.10%) |
Oct 28, 2022 | 29.75 | 29.80 | 29.62 | 29.65 | 939,699 | -0.12(-0.40%) |
Oct 27, 2022 | 29.85 | 29.96 | 29.70 | 29.77 | 963,649 | -0.14(-0.47%) |
Oct 26, 2022 | 29.70 | 29.93 | 29.66 | 29.91 | 569,085 | +0.08(+0.27%) |
Oct 25, 2022 | 29.60 | 29.87 | 29.57 | 29.83 | 525,686 | +0.10(+0.34%) |
Oct 24, 2022 | 29.57 | 29.79 | 29.48 | 29.73 | 472,932 | +0.20(+0.68%) |
Oct 21, 2022 | 29.57 | 29.69 | 29.41 | 29.53 | 856,652 | +0.03(+0.10%) |
Oct 20, 2022 | 29.30 | 29.56 | 29.27 | 29.50 | 1,769,963 | +0.10(+0.34%) |
Oct 19, 2022 | 29.18 | 29.50 | 29.11 | 29.40 | 1,674,251 | +0.08(+0.27%) |
Oct 18, 2022 | 29.24 | 29.61 | 29.00 | 29.32 | 8,554,063 | -1.48(-4.81%) |
Oct 17, 2022 | 30.80 | 30.85 | 30.71 | 30.80 | 896,953 | +0.03(+0.10%) |
Oct 14, 2022 | 30.68 | 30.77 | 30.60 | 30.77 | 613,748 | +0.11(+0.36%) |
Oct 13, 2022 | 30.51 | 30.70 | 30.51 | 30.66 | 409,758 | +0.10(+0.33%) |
Oct 12, 2022 | 30.61 | 30.66 | 30.55 | 30.56 | 1,343,547 | +0.00(+0.00%) |
Oct 11, 2022 | 30.60 | 30.63 | 30.55 | 30.56 | 527,814 | -0.04(-0.13%) |
Oct 10, 2022 | 30.57 | 30.64 | 30.52 | 30.60 | 340,659 | +0.00(+0.00%) |
Oct 07, 2022 | 30.55 | 30.67 | 30.55 | 30.60 | 540,779 | +0.02(+0.07%) |
Oct 06, 2022 | 30.50 | 30.75 | 30.50 | 30.58 | 720,122 | +0.07(+0.23%) |
Oct 05, 2022 | 30.59 | 30.59 | 30.48 | 30.51 | 435,811 | +0.00(+0.00%) |
Oct 04, 2022 | 30.67 | 30.67 | 30.43 | 30.51 | 3,353,386 | +0.00(+0.00%) |
Oct 03, 2022 | 30.48 | 30.62 | 30.48 | 30.51 | 809,984 | +0.07(+0.23%) |
Sep 30, 2022 | 30.43 | 30.63 | 30.41 | 30.44 | 1,105,880 | -0.04(-0.13%) |
Sep 29, 2022 | 30.62 | 30.69 | 30.39 | 30.48 | 835,971 | -0.13(-0.42%) |
Sep 28, 2022 | 30.74 | 30.75 | 30.60 | 30.61 | 1,558,809 | -0.18(-0.58%) |
Sep 27, 2022 | 30.70 | 30.80 | 30.64 | 30.79 | 519,490 | +0.19(+0.62%) |
Sep 26, 2022 | 30.58 | 30.67 | 30.55 | 30.60 | 763,638 | -0.04(-0.13%) |
Sep 23, 2022 | 30.66 | 30.78 | 30.62 | 30.64 | 821,863 | -0.04(-0.13%) |
Sep 22, 2022 | 30.70 | 30.71 | 30.66 | 30.68 | 658,155 | -0.01(-0.03%) |
Sep 21, 2022 | 30.65 | 30.79 | 30.65 | 30.69 | 1,174,601 | -0.04(-0.13%) |
Sep 20, 2022 | 30.70 | 30.78 | 30.70 | 30.73 | 699,975 | -0.01(-0.03%) |
Sep 19, 2022 | 30.72 | 30.77 | 30.69 | 30.74 | 573,042 | +0.00(+0.00%) |
Sep 16, 2022 | 30.75 | 30.76 | 30.64 | 30.74 | 1,162,599 | -0.01(-0.03%) |
Sep 15, 2022 | 30.80 | 30.82 | 30.74 | 30.75 | 832,621 | -0.06(-0.19%) |
Sep 14, 2022 | 30.83 | 30.84 | 30.79 | 30.81 | 358,038 | +0.00(+0.00%) |
Sep 13, 2022 | 30.80 | 30.85 | 30.79 | 30.81 | 715,072 | -0.02(-0.06%) |
Sep 12, 2022 | 30.83 | 30.84 | 30.80 | 30.83 | 495,946 | +0.00(+0.00%) |
Sep 09, 2022 | 30.82 | 30.84 | 30.78 | 30.83 | 462,694 | +0.06(+0.19%) |
Sep 08, 2022 | 30.78 | 30.84 | 30.70 | 30.77 | 876,942 | -0.05(-0.16%) |
Sep 07, 2022 | 30.63 | 30.84 | 30.62 | 30.82 | 663,496 | +0.07(+0.23%) |
Sep 06, 2022 | 30.73 | 30.80 | 30.67 | 30.75 | 676,526 | -0.03(-0.10%) |
Sep 02, 2022 | 30.80 | 30.80 | 30.65 | 30.78 | 628,535 | +0.11(+0.36%) |
Sep 01, 2022 | 30.66 | 30.81 | 30.51 | 30.67 | 1,852,586 | -0.11(-0.36%) |
Aug 31, 2022 | 30.86 | 30.88 | 30.76 | 30.78 | 1,790,897 | -0.08(-0.26%) |
Aug 30, 2022 | 30.87 | 30.90 | 30.82 | 30.86 | 683,264 | -0.01(-0.03%) |
Aug 29, 2022 | 30.81 | 30.92 | 30.80 | 30.87 | 423,805 | +0.00(+0.00%) |
Aug 26, 2022 | 30.93 | 30.94 | 30.84 | 30.87 | 575,519 | -0.06(-0.19%) |
Aug 25, 2022 | 30.92 | 30.95 | 30.85 | 30.93 | 612,076 | +0.01(+0.03%) |
Aug 24, 2022 | 30.81 | 30.97 | 30.79 | 30.92 | 1,330,042 | +0.07(+0.23%) |
Aug 23, 2022 | 30.77 | 30.94 | 30.77 | 30.85 | 1,151,339 | +0.03(+0.10%) |
Aug 22, 2022 | 30.83 | 30.93 | 30.67 | 30.82 | 917,660 | -0.08(-0.26%) |
Aug 19, 2022 | 30.71 | 30.96 | 30.71 | 30.90 | 820,715 | +0.08(+0.26%) |
Aug 18, 2022 | 30.67 | 30.86 | 30.67 | 30.82 | 995,196 | +0.08(+0.26%) |
Aug 17, 2022 | 30.65 | 30.76 | 30.56 | 30.74 | 689,076 | +0.06(+0.20%) |
Aug 16, 2022 | 30.72 | 30.76 | 30.65 | 30.68 | 832,125 | -0.07(-0.23%) |
Aug 15, 2022 | 30.52 | 30.77 | 30.52 | 30.75 | 1,015,935 | +0.08(+0.26%) |
Aug 12, 2022 | 30.56 | 30.75 | 30.55 | 30.67 | 2,203,153 | +0.04(+0.13%) |
Aug 11, 2022 | 30.70 | 30.75 | 30.63 | 30.63 | 1,766,816 | -0.12(-0.39%) |
Aug 10, 2022 | 30.74 | 30.77 | 30.65 | 30.75 | 1,738,891 | +0.06(+0.20%) |
Aug 09, 2022 | 30.52 | 30.69 | 30.52 | 30.69 | 2,255,407 | +0.16(+0.52%) |
Aug 08, 2022 | 30.56 | 30.63 | 30.50 | 30.53 | 3,348,292 | -0.04(-0.13%) |
Aug 05, 2022 | 30.43 | 30.69 | 30.40 | 30.57 | 2,714,171 | -0.02(-0.07%) |
Aug 04, 2022 | 30.64 | 30.79 | 30.52 | 30.59 | 4,534,382 | -0.17(-0.55%) |
Aug 03, 2022 | 30.55 | 30.80 | 30.53 | 30.76 | 19,344,900 | +2.61(+9.27%) |
Aug 02, 2022 | 29.06 | 29.10 | 27.99 | 28.15 | 2,550,048 | -1.55(-5.22%) |