Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.20 | 29.20 | 28.77 | 29.09 | 965 | -0.09(-0.30%) |
Oct 28, 2022 | 29.21 | 29.67 | 29.02 | 29.18 | 6,906 | -0.29(-0.99%) |
Oct 27, 2022 | 30.83 | 30.83 | 29.36 | 29.47 | 1,252 | -0.66(-2.20%) |
Oct 26, 2022 | 29.80 | 30.27 | 29.80 | 30.14 | 6,077 | +0.51(+1.74%) |
Oct 25, 2022 | 29.62 | 29.87 | 29.62 | 29.62 | 4,489 | +0.39(+1.33%) |
Oct 24, 2022 | 28.93 | 29.48 | 28.93 | 29.23 | 3,242 | -0.12(-0.41%) |
Oct 21, 2022 | 29.00 | 29.35 | 28.91 | 29.35 | 2,946 | +0.36(+1.25%) |
Oct 20, 2022 | 29.24 | 29.74 | 28.94 | 28.99 | 7,826 | -0.22(-0.76%) |
Oct 19, 2022 | 28.90 | 29.21 | 28.74 | 29.21 | 1,851 | +0.46(+1.60%) |
Oct 18, 2022 | 29.13 | 29.49 | 28.53 | 28.75 | 12,320 | +0.35(+1.23%) |
Oct 17, 2022 | 28.74 | 28.89 | 28.40 | 28.40 | 5,871 | -0.93(-3.17%) |
Oct 14, 2022 | 29.20 | 29.94 | 28.72 | 29.33 | 4,403 | -0.26(-0.88%) |
Oct 13, 2022 | 29.05 | 29.65 | 28.61 | 29.59 | 3,015 | -0.50(-1.68%) |
Oct 12, 2022 | 29.18 | 30.41 | 28.74 | 30.09 | 4,782 | +1.32(+4.59%) |
Oct 11, 2022 | 28.80 | 29.07 | 28.70 | 28.77 | 2,592 | -0.85(-2.87%) |
Oct 10, 2022 | 29.33 | 29.96 | 29.33 | 29.63 | 3,464 | +0.12(+0.40%) |
Oct 07, 2022 | 30.47 | 30.47 | 29.32 | 29.51 | 4,298 | -0.54(-1.79%) |
Oct 06, 2022 | 31.90 | 31.90 | 29.82 | 30.05 | 2,121 | -0.34(-1.12%) |
Oct 05, 2022 | 29.11 | 31.11 | 29.10 | 30.39 | 6,955 | +1.29(+4.42%) |
Oct 04, 2022 | 28.98 | 29.27 | 28.11 | 29.10 | 13,315 | +0.74(+2.62%) |
Oct 03, 2022 | 28.95 | 28.95 | 27.31 | 28.36 | 6,934 | +0.13(+0.45%) |
Sep 30, 2022 | 29.85 | 29.97 | 28.00 | 28.23 | 12,647 | -1.77(-5.89%) |
Sep 29, 2022 | 30.00 | 31.20 | 29.57 | 30.00 | 5,299 | +0.95(+3.26%) |
Sep 28, 2022 | 28.82 | 29.55 | 28.70 | 29.05 | 6,781 | +0.28(+0.98%) |
Sep 27, 2022 | 29.26 | 31.25 | 28.50 | 28.77 | 77,255 | -0.45(-1.54%) |
Sep 26, 2022 | 30.28 | 30.28 | 29.01 | 29.22 | 15,370 | -1.66(-5.38%) |
Sep 23, 2022 | 31.03 | 31.31 | 30.76 | 30.88 | 36,314 | -1.36(-4.20%) |
Sep 22, 2022 | 33.12 | 33.12 | 32.23 | 32.23 | 6,871 | -0.44(-1.35%) |
Sep 21, 2022 | 32.64 | 33.13 | 32.35 | 32.67 | 8,245 | -0.46(-1.37%) |
Sep 20, 2022 | 32.94 | 33.38 | 32.76 | 33.13 | 14,139 | +0.36(+1.10%) |
Sep 19, 2022 | 32.20 | 32.85 | 32.20 | 32.77 | 9,046 | +0.30(+0.93%) |
Sep 16, 2022 | 31.62 | 32.71 | 31.62 | 32.47 | 16,477 | +1.75(+5.68%) |
Sep 15, 2022 | 31.50 | 31.50 | 30.41 | 30.72 | 14,206 | -1.50(-4.64%) |
Sep 14, 2022 | 31.62 | 32.29 | 31.51 | 32.22 | 7,111 | +0.32(+1.00%) |
Sep 13, 2022 | 32.45 | 32.45 | 31.72 | 31.90 | 22,624 | -0.41(-1.26%) |
Sep 12, 2022 | 31.30 | 32.75 | 31.24 | 32.30 | 22,218 | +1.63(+5.31%) |
Sep 09, 2022 | 29.57 | 30.72 | 29.50 | 30.68 | 16,553 | +1.52(+5.20%) |
Sep 08, 2022 | 28.89 | 29.45 | 28.89 | 29.16 | 6,259 | +0.23(+0.79%) |
Sep 07, 2022 | 28.50 | 28.95 | 28.26 | 28.93 | 30,770 | +0.23(+0.82%) |
Sep 06, 2022 | 27.88 | 28.81 | 27.88 | 28.70 | 8,693 | +1.40(+5.13%) |
Sep 02, 2022 | 29.21 | 29.21 | 26.71 | 27.30 | 5,623 | +0.26(+0.95%) |
Sep 01, 2022 | 27.68 | 27.68 | 26.87 | 27.04 | 29,158 | -1.27(-4.48%) |
Aug 31, 2022 | 28.76 | 28.76 | 28.31 | 28.31 | 2,285 | -0.03(-0.09%) |
Aug 30, 2022 | 28.57 | 28.63 | 28.32 | 28.34 | 4,708 | +0.62(+2.22%) |
Aug 29, 2022 | 27.97 | 28.31 | 27.68 | 27.72 | 62,806 | -1.00(-3.49%) |
Aug 26, 2022 | 29.10 | 29.13 | 28.41 | 28.72 | 73,878 | -0.39(-1.32%) |
Aug 25, 2022 | 29.38 | 29.38 | 28.51 | 29.11 | 136,406 | +0.75(+2.63%) |
Aug 24, 2022 | 28.29 | 28.83 | 28.10 | 28.36 | 8,644 | -0.48(-1.68%) |
Aug 23, 2022 | 28.61 | 29.42 | 28.61 | 28.84 | 8,503 | -0.87(-2.91%) |
Aug 22, 2022 | 29.00 | 29.78 | 29.00 | 29.71 | 10,148 | +0.49(+1.68%) |
Aug 19, 2022 | 29.95 | 30.23 | 29.22 | 29.22 | 14,800 | +0.48(+1.68%) |
Aug 18, 2022 | 28.97 | 29.76 | 28.51 | 28.74 | 13,450 | -0.44(-1.50%) |
Aug 17, 2022 | 29.60 | 29.60 | 28.86 | 29.18 | 7,104 | -0.63(-2.12%) |
Aug 16, 2022 | 29.31 | 30.03 | 29.31 | 29.81 | 8,912 | +0.43(+1.46%) |
Aug 15, 2022 | 30.00 | 30.00 | 28.82 | 29.38 | 11,201 | -1.51(-4.88%) |
Aug 12, 2022 | 30.83 | 31.00 | 30.62 | 30.89 | 5,696 | -0.58(-1.85%) |
Aug 11, 2022 | 31.31 | 31.76 | 31.03 | 31.47 | 19,507 | +1.79(+6.03%) |
Aug 10, 2022 | 29.63 | 30.12 | 29.63 | 29.68 | 3,784 | +0.89(+3.07%) |
Aug 09, 2022 | 28.95 | 29.53 | 28.24 | 28.79 | 10,221 | +0.06(+0.22%) |
Aug 08, 2022 | 29.53 | 29.53 | 28.52 | 28.73 | 5,801 | -0.81(-2.75%) |
Aug 05, 2022 | 29.15 | 29.72 | 29.15 | 29.54 | 4,611 | -0.02(-0.08%) |
Aug 04, 2022 | 29.02 | 30.03 | 29.02 | 29.57 | 7,014 | -0.43(-1.44%) |
Aug 03, 2022 | 32.20 | 32.20 | 29.50 | 30.00 | 7,524 | +0.43(+1.45%) |
Aug 02, 2022 | 30.37 | 31.89 | 29.44 | 29.57 | 47,412 | -2.76(-8.53%) |