Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.84 | 30.05 | 29.58 | 29.60 | 316,021 | -0.68(-2.25%) |
Oct 28, 2022 | 30.34 | 30.64 | 29.77 | 30.28 | 296,006 | -0.06(-0.18%) |
Oct 27, 2022 | 29.99 | 30.88 | 29.59 | 30.34 | 426,896 | +0.51(+1.70%) |
Oct 26, 2022 | 30.06 | 30.21 | 29.26 | 29.83 | 354,809 | -0.10(-0.34%) |
Oct 25, 2022 | 28.60 | 30.23 | 28.60 | 29.93 | 576,988 | +1.23(+4.30%) |
Oct 24, 2022 | 28.40 | 28.92 | 27.75 | 28.70 | 358,942 | +0.35(+1.23%) |
Oct 21, 2022 | 27.29 | 28.47 | 27.14 | 28.35 | 291,856 | +1.22(+4.52%) |
Oct 20, 2022 | 27.47 | 27.93 | 26.71 | 27.12 | 346,286 | -0.47(-1.70%) |
Oct 19, 2022 | 28.05 | 28.10 | 27.31 | 27.59 | 226,773 | -0.76(-2.70%) |
Oct 18, 2022 | 28.42 | 28.90 | 27.99 | 28.36 | 394,258 | +0.61(+2.19%) |
Oct 17, 2022 | 27.35 | 28.04 | 27.35 | 27.75 | 244,572 | +1.00(+3.75%) |
Oct 14, 2022 | 28.19 | 28.20 | 26.73 | 26.74 | 281,151 | -1.44(-5.10%) |
Oct 13, 2022 | 27.07 | 28.45 | 26.57 | 28.18 | 237,795 | +0.55(+2.00%) |
Oct 12, 2022 | 28.20 | 28.20 | 27.52 | 27.63 | 268,878 | -0.50(-1.77%) |
Oct 11, 2022 | 28.19 | 28.60 | 27.22 | 28.13 | 380,529 | -0.18(-0.65%) |
Oct 10, 2022 | 27.99 | 28.49 | 27.85 | 28.31 | 329,769 | +0.46(+1.65%) |
Oct 07, 2022 | 28.90 | 29.08 | 27.67 | 27.85 | 641,873 | -1.14(-3.94%) |
Oct 06, 2022 | 29.12 | 29.71 | 28.78 | 28.99 | 349,985 | -0.44(-1.50%) |
Oct 05, 2022 | 28.99 | 29.73 | 28.74 | 29.43 | 412,510 | -0.14(-0.47%) |
Oct 04, 2022 | 28.46 | 29.64 | 28.46 | 29.57 | 459,386 | +1.71(+6.15%) |
Oct 03, 2022 | 27.39 | 28.20 | 27.11 | 27.86 | 462,124 | +0.67(+2.47%) |
Sep 30, 2022 | 27.08 | 27.87 | 27.05 | 27.19 | 684,100 | +0.12(+0.44%) |
Sep 29, 2022 | 26.77 | 27.12 | 26.34 | 27.07 | 337,347 | -0.18(-0.64%) |
Sep 28, 2022 | 26.57 | 27.41 | 26.55 | 27.24 | 424,824 | +0.85(+3.21%) |
Sep 27, 2022 | 26.69 | 27.12 | 26.28 | 26.39 | 379,269 | +0.03(+0.11%) |
Sep 26, 2022 | 26.35 | 27.31 | 26.23 | 26.37 | 353,636 | -0.21(-0.80%) |
Sep 23, 2022 | 26.87 | 27.39 | 26.24 | 26.58 | 394,816 | -0.73(-2.66%) |
Sep 22, 2022 | 28.59 | 28.75 | 27.27 | 27.31 | 568,214 | -1.47(-5.12%) |
Sep 21, 2022 | 29.58 | 29.85 | 28.75 | 28.78 | 203,697 | -0.55(-1.88%) |
Sep 20, 2022 | 29.64 | 29.64 | 28.74 | 29.33 | 388,666 | -0.66(-2.21%) |
Sep 19, 2022 | 28.93 | 30.13 | 28.68 | 29.99 | 320,143 | +0.76(+2.58%) |
Sep 16, 2022 | 29.64 | 29.77 | 28.89 | 29.24 | 728,604 | -0.94(-3.11%) |
Sep 15, 2022 | 29.92 | 30.53 | 29.71 | 30.18 | 316,886 | +0.06(+0.18%) |
Sep 14, 2022 | 29.86 | 30.65 | 29.53 | 30.12 | 366,803 | +0.42(+1.43%) |
Sep 13, 2022 | 30.34 | 30.53 | 29.53 | 29.70 | 347,109 | -1.55(-4.95%) |
Sep 12, 2022 | 31.74 | 32.09 | 31.05 | 31.25 | 316,301 | -0.41(-1.31%) |
Sep 09, 2022 | 31.30 | 32.16 | 31.13 | 31.66 | 502,102 | +0.62(+1.99%) |
Sep 08, 2022 | 29.50 | 31.74 | 29.02 | 31.04 | 762,331 | +1.61(+5.48%) |
Sep 07, 2022 | 28.01 | 29.66 | 27.91 | 29.43 | 438,192 | +1.42(+5.06%) |
Sep 06, 2022 | 29.34 | 29.34 | 27.84 | 28.01 | 482,089 | -1.22(-4.16%) |
Sep 02, 2022 | 29.67 | 29.81 | 29.03 | 29.23 | 267,854 | -0.04(-0.13%) |
Sep 01, 2022 | 28.51 | 29.33 | 28.19 | 29.27 | 339,332 | +0.40(+1.37%) |
Aug 31, 2022 | 29.65 | 29.66 | 28.71 | 28.87 | 391,187 | -0.89(-3.00%) |
Aug 30, 2022 | 30.39 | 30.39 | 29.68 | 29.76 | 274,144 | -0.42(-1.40%) |
Aug 29, 2022 | 29.76 | 30.42 | 29.73 | 30.19 | 292,529 | +0.31(+1.05%) |
Aug 26, 2022 | 31.31 | 31.31 | 29.69 | 29.87 | 389,560 | -1.44(-4.59%) |
Aug 25, 2022 | 30.60 | 31.49 | 30.60 | 31.31 | 263,391 | +0.83(+2.72%) |
Aug 24, 2022 | 30.08 | 30.57 | 29.84 | 30.48 | 456,957 | +0.16(+0.52%) |
Aug 23, 2022 | 31.04 | 31.47 | 30.10 | 30.33 | 403,948 | -0.54(-1.76%) |
Aug 22, 2022 | 30.23 | 31.28 | 30.08 | 30.87 | 629,040 | +0.27(+0.87%) |
Aug 19, 2022 | 30.61 | 30.80 | 30.29 | 30.60 | 302,369 | -0.27(-0.87%) |
Aug 18, 2022 | 30.17 | 30.94 | 30.17 | 30.87 | 245,418 | +0.96(+3.20%) |
Aug 17, 2022 | 30.21 | 30.37 | 29.83 | 29.91 | 281,354 | -0.75(-2.43%) |
Aug 16, 2022 | 30.45 | 30.76 | 30.40 | 30.66 | 275,658 | -0.03(-0.09%) |
Aug 15, 2022 | 30.66 | 30.86 | 30.06 | 30.69 | 388,213 | -0.09(-0.30%) |
Aug 12, 2022 | 31.17 | 31.17 | 30.44 | 30.78 | 350,511 | -0.17(-0.56%) |
Aug 11, 2022 | 30.35 | 31.55 | 30.31 | 30.95 | 551,666 | +0.66(+2.18%) |
Aug 10, 2022 | 29.11 | 30.41 | 29.11 | 30.29 | 550,370 | +1.66(+5.81%) |
Aug 09, 2022 | 29.61 | 29.76 | 28.43 | 28.63 | 965,863 | -0.96(-3.26%) |
Aug 08, 2022 | 28.33 | 29.99 | 28.24 | 29.59 | 730,060 | +1.34(+4.75%) |
Aug 05, 2022 | 27.71 | 28.26 | 27.47 | 28.25 | 395,107 | +0.13(+0.46%) |
Aug 04, 2022 | 27.11 | 28.21 | 27.09 | 28.12 | 421,481 | +0.83(+3.03%) |
Aug 03, 2022 | 26.14 | 27.35 | 26.07 | 27.30 | 487,605 | +1.23(+4.72%) |
Aug 02, 2022 | 26.73 | 26.97 | 25.84 | 26.07 | 483,113 | -1.07(-3.93%) |