Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.43 | 28.81 | 27.67 | 28.28 | 975,418 | -0.54(-1.87%) |
Oct 28, 2022 | 28.70 | 29.09 | 28.17 | 28.81 | 1,079,302 | -0.29(-0.99%) |
Oct 27, 2022 | 28.45 | 30.52 | 27.65 | 29.10 | 1,769,795 | +0.06(+0.22%) |
Oct 26, 2022 | 29.24 | 29.96 | 29.02 | 29.04 | 1,323,387 | -0.41(-1.39%) |
Oct 25, 2022 | 27.48 | 29.81 | 27.48 | 29.45 | 905,170 | +1.99(+7.23%) |
Oct 24, 2022 | 27.53 | 27.85 | 27.10 | 27.46 | 807,184 | +0.19(+0.71%) |
Oct 21, 2022 | 26.18 | 27.37 | 26.07 | 27.26 | 1,173,804 | +0.62(+2.33%) |
Oct 20, 2022 | 26.62 | 27.13 | 26.22 | 26.64 | 1,338,830 | +0.08(+0.31%) |
Oct 19, 2022 | 27.48 | 27.48 | 26.07 | 26.56 | 1,024,176 | -1.31(-4.70%) |
Oct 18, 2022 | 27.05 | 28.09 | 26.77 | 27.87 | 2,395,062 | +1.41(+5.33%) |
Oct 17, 2022 | 26.09 | 26.66 | 25.92 | 26.46 | 1,090,472 | +0.94(+3.67%) |
Oct 14, 2022 | 27.15 | 27.34 | 25.45 | 25.52 | 775,190 | -1.50(-5.56%) |
Oct 13, 2022 | 26.13 | 27.18 | 25.10 | 27.02 | 564,022 | +0.26(+0.97%) |
Oct 12, 2022 | 27.14 | 27.14 | 26.50 | 26.76 | 653,392 | -0.41(-1.50%) |
Oct 11, 2022 | 26.87 | 27.77 | 26.69 | 27.17 | 666,488 | +0.19(+0.69%) |
Oct 10, 2022 | 27.30 | 27.44 | 26.75 | 26.99 | 533,341 | -0.02(-0.07%) |
Oct 07, 2022 | 27.52 | 27.52 | 26.77 | 27.00 | 513,482 | -0.99(-3.55%) |
Oct 06, 2022 | 27.32 | 28.15 | 27.32 | 28.00 | 755,971 | +0.55(+2.00%) |
Oct 05, 2022 | 27.50 | 27.70 | 27.13 | 27.45 | 568,947 | -0.53(-1.89%) |
Oct 04, 2022 | 27.12 | 28.00 | 27.03 | 27.98 | 1,318,583 | +1.44(+5.42%) |
Oct 03, 2022 | 25.92 | 26.72 | 25.58 | 26.54 | 1,159,375 | +1.09(+4.27%) |
Sep 30, 2022 | 25.93 | 26.29 | 25.43 | 25.45 | 806,248 | -0.57(-2.18%) |
Sep 29, 2022 | 26.20 | 26.20 | 25.81 | 26.02 | 510,509 | -0.70(-2.61%) |
Sep 28, 2022 | 25.98 | 26.99 | 25.80 | 26.72 | 637,275 | +1.05(+4.09%) |
Sep 27, 2022 | 26.09 | 26.22 | 25.31 | 25.67 | 641,100 | -0.04(-0.14%) |
Sep 26, 2022 | 26.25 | 26.61 | 25.68 | 25.70 | 730,910 | -0.72(-2.74%) |
Sep 23, 2022 | 25.78 | 26.43 | 25.62 | 26.43 | 837,349 | +0.45(+1.71%) |
Sep 22, 2022 | 26.36 | 26.54 | 25.87 | 25.98 | 589,548 | -0.61(-2.30%) |
Sep 21, 2022 | 27.75 | 28.31 | 26.58 | 26.60 | 783,813 | -0.89(-3.24%) |
Sep 20, 2022 | 27.36 | 27.67 | 27.06 | 27.49 | 802,053 | -0.30(-1.07%) |
Sep 19, 2022 | 27.40 | 27.79 | 27.27 | 27.78 | 799,055 | +0.51(+1.87%) |
Sep 16, 2022 | 26.09 | 27.30 | 26.09 | 27.27 | 1,337,293 | +0.91(+3.45%) |
Sep 15, 2022 | 27.04 | 27.67 | 26.30 | 26.36 | 868,439 | -0.62(-2.30%) |
Sep 14, 2022 | 27.60 | 27.77 | 26.64 | 26.99 | 549,625 | -0.57(-2.06%) |
Sep 13, 2022 | 28.79 | 28.82 | 27.51 | 27.55 | 879,616 | -2.12(-7.13%) |
Sep 12, 2022 | 29.59 | 30.06 | 29.41 | 29.67 | 493,551 | +0.29(+0.98%) |
Sep 09, 2022 | 28.61 | 29.47 | 28.43 | 29.38 | 605,756 | +1.08(+3.80%) |
Sep 08, 2022 | 27.73 | 28.31 | 27.32 | 28.30 | 553,263 | +0.25(+0.89%) |
Sep 07, 2022 | 27.42 | 28.13 | 27.33 | 28.05 | 637,672 | +0.70(+2.55%) |
Sep 06, 2022 | 28.33 | 28.44 | 27.29 | 27.36 | 766,740 | -0.98(-3.47%) |
Sep 02, 2022 | 29.04 | 29.07 | 28.14 | 28.34 | 548,167 | -0.33(-1.17%) |
Sep 01, 2022 | 28.55 | 28.73 | 28.12 | 28.68 | 403,564 | -0.18(-0.61%) |
Aug 31, 2022 | 29.78 | 29.78 | 28.84 | 28.85 | 586,627 | -0.85(-2.88%) |
Aug 30, 2022 | 30.37 | 30.51 | 29.56 | 29.71 | 642,111 | -0.39(-1.30%) |
Aug 29, 2022 | 30.19 | 30.64 | 30.09 | 30.10 | 589,359 | -0.49(-1.61%) |
Aug 26, 2022 | 31.81 | 31.91 | 30.37 | 30.59 | 416,533 | -1.34(-4.19%) |
Aug 25, 2022 | 30.79 | 32.08 | 30.79 | 31.92 | 284,463 | +0.97(+3.12%) |
Aug 24, 2022 | 30.33 | 31.33 | 30.02 | 30.96 | 376,601 | +0.27(+0.88%) |
Aug 23, 2022 | 30.76 | 31.14 | 30.68 | 30.69 | 293,020 | +0.02(+0.06%) |
Aug 22, 2022 | 31.28 | 31.42 | 30.57 | 30.67 | 409,844 | -1.05(-3.31%) |
Aug 19, 2022 | 32.01 | 32.07 | 31.61 | 31.72 | 698,740 | -0.67(-2.06%) |
Aug 18, 2022 | 32.53 | 32.53 | 32.13 | 32.39 | 260,949 | +0.06(+0.20%) |
Aug 17, 2022 | 32.54 | 32.86 | 32.13 | 32.32 | 319,104 | -0.83(-2.49%) |
Aug 16, 2022 | 33.01 | 33.44 | 32.31 | 33.15 | 324,242 | +0.03(+0.08%) |
Aug 15, 2022 | 33.28 | 33.34 | 32.76 | 33.12 | 291,905 | -0.28(-0.83%) |
Aug 12, 2022 | 32.92 | 33.42 | 32.61 | 33.40 | 347,388 | +0.64(+1.96%) |
Aug 11, 2022 | 32.72 | 33.32 | 32.62 | 32.76 | 326,994 | +0.23(+0.71%) |
Aug 10, 2022 | 32.33 | 33.43 | 32.06 | 32.53 | 500,870 | +1.06(+3.36%) |
Aug 09, 2022 | 32.30 | 32.41 | 31.17 | 31.47 | 536,915 | -0.92(-2.84%) |
Aug 08, 2022 | 32.06 | 32.90 | 32.06 | 32.39 | 441,630 | +0.54(+1.70%) |
Aug 05, 2022 | 31.56 | 32.16 | 31.26 | 31.85 | 522,421 | -0.43(-1.33%) |
Aug 04, 2022 | 31.54 | 32.60 | 31.54 | 32.28 | 421,612 | +0.67(+2.11%) |
Aug 03, 2022 | 31.53 | 32.00 | 31.10 | 31.61 | 360,514 | +0.16(+0.49%) |
Aug 02, 2022 | 33.01 | 33.12 | 31.45 | 31.46 | 564,501 | -1.93(-5.78%) |