Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.07 | 29.19 | 28.50 | 28.50 | 17,494 | -1.85(-6.10%) |
Oct 28, 2022 | 30.17 | 30.46 | 29.87 | 30.35 | 3,210 | -0.09(-0.30%) |
Oct 27, 2022 | 30.50 | 30.85 | 30.07 | 30.44 | 6,311 | -0.45(-1.46%) |
Oct 26, 2022 | 30.90 | 30.90 | 30.37 | 30.89 | 3,418 | +1.06(+3.55%) |
Oct 25, 2022 | 29.59 | 29.83 | 29.46 | 29.83 | 7,094 | +1.27(+4.45%) |
Oct 24, 2022 | 28.83 | 29.36 | 28.56 | 28.56 | 34,987 | -0.95(-3.20%) |
Oct 21, 2022 | 29.19 | 29.72 | 29.19 | 29.50 | 6,873 | +0.59(+2.06%) |
Oct 20, 2022 | 28.46 | 29.61 | 28.46 | 28.91 | 16,553 | -0.56(-1.90%) |
Oct 19, 2022 | 29.43 | 29.68 | 29.18 | 29.47 | 5,279 | +0.26(+0.89%) |
Oct 18, 2022 | 29.27 | 29.38 | 29.16 | 29.21 | 6,421 | -0.62(-2.08%) |
Oct 17, 2022 | 29.70 | 30.00 | 29.40 | 29.83 | 11,397 | -0.27(-0.90%) |
Oct 14, 2022 | 29.27 | 30.10 | 29.20 | 30.10 | 5,093 | +0.44(+1.48%) |
Oct 13, 2022 | 29.39 | 29.90 | 28.98 | 29.66 | 16,816 | -0.11(-0.37%) |
Oct 12, 2022 | 29.82 | 30.12 | 29.56 | 29.77 | 6,086 | -0.31(-1.03%) |
Oct 11, 2022 | 29.97 | 30.74 | 29.97 | 30.08 | 5,694 | -0.07(-0.23%) |
Oct 10, 2022 | 30.42 | 30.76 | 29.93 | 30.15 | 16,983 | -0.08(-0.26%) |
Oct 07, 2022 | 30.74 | 30.99 | 30.12 | 30.23 | 9,112 | -0.73(-2.36%) |
Oct 06, 2022 | 31.25 | 31.58 | 30.87 | 30.96 | 10,526 | -0.38(-1.21%) |
Oct 05, 2022 | 31.10 | 31.88 | 30.47 | 31.34 | 9,359 | -0.12(-0.38%) |
Oct 04, 2022 | 31.48 | 32.10 | 31.29 | 31.46 | 10,822 | +0.75(+2.44%) |
Oct 03, 2022 | 30.56 | 30.74 | 30.18 | 30.71 | 26,432 | +1.49(+5.10%) |
Sep 30, 2022 | 29.30 | 29.67 | 28.88 | 29.22 | 28,779 | -0.12(-0.39%) |
Sep 29, 2022 | 29.80 | 30.10 | 29.00 | 29.34 | 18,687 | -1.13(-3.72%) |
Sep 28, 2022 | 29.35 | 30.47 | 29.35 | 30.47 | 13,398 | +1.33(+4.56%) |
Sep 27, 2022 | 29.70 | 29.70 | 29.14 | 29.14 | 13,181 | -0.72(-2.41%) |
Sep 26, 2022 | 30.16 | 30.38 | 29.82 | 29.86 | 16,374 | -0.51(-1.68%) |
Sep 23, 2022 | 31.06 | 31.06 | 30.12 | 30.37 | 7,597 | -0.86(-2.75%) |
Sep 22, 2022 | 31.03 | 31.67 | 30.80 | 31.23 | 10,185 | +0.27(+0.87%) |
Sep 21, 2022 | 31.48 | 31.48 | 30.80 | 30.96 | 6,649 | -1.13(-3.54%) |
Sep 20, 2022 | 33.20 | 33.20 | 31.29 | 32.09 | 21,766 | -0.26(-0.79%) |
Sep 19, 2022 | 32.90 | 32.90 | 31.76 | 32.35 | 12,686 | +0.41(+1.28%) |
Sep 16, 2022 | 32.27 | 32.67 | 31.85 | 31.94 | 10,758 | -0.09(-0.28%) |
Sep 15, 2022 | 32.99 | 32.99 | 31.61 | 32.03 | 10,428 | -0.28(-0.87%) |
Sep 14, 2022 | 33.28 | 33.28 | 32.17 | 32.31 | 4,388 | +0.23(+0.72%) |
Sep 13, 2022 | 32.91 | 32.99 | 32.03 | 32.08 | 22,991 | -1.27(-3.81%) |
Sep 12, 2022 | 33.43 | 33.51 | 33.26 | 33.35 | 12,573 | -0.30(-0.89%) |
Sep 09, 2022 | 33.52 | 33.65 | 33.43 | 33.65 | 35,291 | +0.84(+2.56%) |
Sep 08, 2022 | 32.18 | 32.97 | 32.18 | 32.81 | 57,921 | +0.65(+2.02%) |
Sep 07, 2022 | 32.50 | 32.50 | 31.64 | 32.16 | 34,631 | -0.35(-1.08%) |
Sep 06, 2022 | 32.74 | 32.94 | 32.51 | 32.51 | 17,154 | -0.98(-2.93%) |
Sep 02, 2022 | 34.15 | 34.15 | 33.49 | 33.49 | 10,188 | -0.87(-2.53%) |
Sep 01, 2022 | 34.25 | 34.51 | 34.14 | 34.36 | 24,512 | -0.39(-1.12%) |
Aug 31, 2022 | 34.90 | 35.01 | 34.73 | 34.75 | 18,553 | -0.36(-1.03%) |
Aug 30, 2022 | 34.91 | 35.21 | 34.83 | 35.11 | 8,224 | -0.52(-1.46%) |
Aug 29, 2022 | 36.22 | 36.22 | 35.63 | 35.63 | 20,628 | -1.12(-3.05%) |
Aug 26, 2022 | 36.86 | 37.71 | 36.75 | 36.75 | 8,780 | -1.52(-3.96%) |
Aug 25, 2022 | 38.07 | 38.30 | 38.07 | 38.27 | 2,703 | +1.27(+3.43%) |
Aug 24, 2022 | 36.86 | 37.04 | 36.86 | 36.99 | 6,361 | -0.16(-0.44%) |
Aug 23, 2022 | 37.65 | 37.65 | 37.16 | 37.16 | 37,463 | -0.47(-1.25%) |
Aug 22, 2022 | 37.55 | 37.87 | 37.55 | 37.63 | 30,573 | -0.42(-1.10%) |
Aug 19, 2022 | 38.13 | 38.13 | 37.91 | 38.05 | 3,071 | -0.64(-1.65%) |
Aug 18, 2022 | 38.75 | 38.90 | 38.69 | 38.69 | 5,571 | -0.07(-0.18%) |
Aug 17, 2022 | 38.65 | 38.99 | 38.65 | 38.76 | 2,909 | -0.02(-0.05%) |
Aug 16, 2022 | 37.99 | 38.78 | 37.46 | 38.78 | 2,675 | -0.59(-1.49%) |
Aug 15, 2022 | 39.28 | 39.48 | 39.28 | 39.37 | 3,069 | -0.03(-0.08%) |
Aug 12, 2022 | 38.41 | 39.53 | 38.41 | 39.40 | 16,505 | +0.78(+2.03%) |
Aug 11, 2022 | 38.71 | 39.20 | 37.98 | 38.62 | 8,576 | -0.34(-0.87%) |
Aug 10, 2022 | 38.98 | 39.11 | 38.95 | 38.95 | 11,907 | +1.80(+4.83%) |
Aug 09, 2022 | 37.39 | 37.41 | 37.16 | 37.16 | 49,401 | +0.06(+0.16%) |
Aug 08, 2022 | 37.30 | 37.40 | 37.10 | 37.10 | 11,850 | -0.03(-0.07%) |
Aug 05, 2022 | 37.02 | 37.20 | 37.02 | 37.13 | 7,058 | +0.03(+0.08%) |
Aug 04, 2022 | 36.43 | 37.75 | 36.40 | 37.09 | 21,183 | -0.38(-1.00%) |
Aug 03, 2022 | 37.30 | 37.62 | 37.15 | 37.47 | 10,907 | +0.51(+1.38%) |
Aug 02, 2022 | 37.47 | 37.58 | 36.96 | 36.96 | 10,574 | -1.80(-4.64%) |