Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.20 | 31.21 | 30.66 | 30.90 | 214,902 | -0.08(-0.26%) |
Oct 28, 2022 | 30.53 | 31.64 | 30.50 | 30.98 | 230,325 | +0.63(+2.08%) |
Oct 27, 2022 | 30.71 | 31.22 | 30.32 | 30.35 | 128,311 | -0.24(-0.78%) |
Oct 26, 2022 | 29.83 | 31.19 | 29.81 | 30.59 | 162,899 | +0.95(+3.21%) |
Oct 25, 2022 | 30.84 | 30.85 | 29.08 | 29.64 | 229,588 | -1.24(-4.02%) |
Oct 24, 2022 | 30.81 | 31.50 | 30.60 | 30.88 | 174,296 | +0.22(+0.72%) |
Oct 21, 2022 | 29.71 | 30.99 | 29.52 | 30.66 | 214,677 | +1.56(+5.36%) |
Oct 20, 2022 | 29.10 | 29.56 | 28.86 | 29.10 | 139,983 | -0.13(-0.44%) |
Oct 19, 2022 | 29.85 | 30.07 | 28.82 | 29.23 | 199,862 | -0.65(-2.18%) |
Oct 18, 2022 | 29.49 | 30.18 | 29.49 | 29.88 | 191,960 | +0.56(+1.91%) |
Oct 17, 2022 | 28.94 | 29.78 | 28.57 | 29.32 | 192,594 | +0.79(+2.77%) |
Oct 14, 2022 | 28.75 | 29.25 | 28.29 | 28.53 | 181,438 | -0.13(-0.45%) |
Oct 13, 2022 | 27.61 | 28.81 | 27.50 | 28.66 | 284,812 | +0.99(+3.58%) |
Oct 12, 2022 | 28.20 | 28.47 | 27.64 | 27.67 | 190,969 | -0.42(-1.50%) |
Oct 11, 2022 | 27.88 | 28.90 | 27.49 | 28.09 | 274,606 | +0.07(+0.25%) |
Oct 10, 2022 | 29.20 | 29.30 | 28.02 | 28.02 | 227,284 | -1.02(-3.51%) |
Oct 07, 2022 | 28.98 | 29.09 | 28.63 | 29.04 | 346,301 | +0.18(+0.62%) |
Oct 06, 2022 | 28.26 | 28.96 | 28.26 | 28.86 | 188,663 | +0.51(+1.80%) |
Oct 05, 2022 | 28.28 | 28.50 | 28.01 | 28.35 | 192,518 | -0.19(-0.67%) |
Oct 04, 2022 | 28.72 | 29.12 | 28.28 | 28.54 | 204,260 | +0.14(+0.49%) |
Oct 03, 2022 | 28.37 | 28.95 | 27.87 | 28.40 | 216,191 | +0.30(+1.07%) |
Sep 30, 2022 | 28.97 | 29.34 | 28.07 | 28.10 | 312,009 | -0.89(-3.07%) |
Sep 29, 2022 | 29.10 | 29.51 | 28.75 | 28.99 | 190,690 | -0.34(-1.16%) |
Sep 28, 2022 | 28.85 | 29.56 | 28.63 | 29.33 | 239,446 | +0.96(+3.38%) |
Sep 27, 2022 | 28.36 | 28.67 | 28.12 | 28.37 | 232,364 | +0.13(+0.46%) |
Sep 26, 2022 | 27.46 | 28.66 | 27.46 | 28.24 | 315,736 | +0.68(+2.47%) |
Sep 23, 2022 | 27.17 | 27.59 | 27.10 | 27.56 | 222,635 | -0.03(-0.11%) |
Sep 22, 2022 | 27.88 | 28.01 | 27.34 | 27.59 | 267,598 | -0.38(-1.36%) |
Sep 21, 2022 | 28.51 | 28.67 | 27.91 | 27.97 | 221,997 | -0.29(-1.03%) |
Sep 20, 2022 | 28.39 | 28.43 | 28.13 | 28.26 | 198,418 | -0.19(-0.67%) |
Sep 19, 2022 | 28.94 | 29.19 | 27.82 | 28.45 | 282,428 | -0.78(-2.67%) |
Sep 16, 2022 | 29.23 | 29.33 | 28.64 | 29.23 | 705,699 | -0.10(-0.34%) |
Sep 15, 2022 | 29.62 | 29.81 | 28.90 | 29.33 | 268,410 | -0.29(-0.98%) |
Sep 14, 2022 | 28.94 | 30.21 | 28.88 | 29.62 | 349,199 | +0.69(+2.39%) |
Sep 13, 2022 | 28.61 | 29.16 | 28.44 | 28.93 | 348,938 | -0.10(-0.34%) |
Sep 12, 2022 | 28.29 | 29.31 | 28.25 | 29.03 | 312,045 | +0.86(+3.05%) |
Sep 09, 2022 | 28.45 | 28.80 | 28.00 | 28.17 | 254,972 | -0.01(-0.04%) |
Sep 08, 2022 | 28.48 | 28.69 | 27.89 | 28.18 | 246,548 | -0.29(-1.02%) |
Sep 07, 2022 | 28.27 | 28.61 | 27.61 | 28.47 | 332,906 | +0.11(+0.39%) |
Sep 06, 2022 | 28.91 | 29.01 | 28.30 | 28.36 | 371,343 | -0.55(-1.90%) |
Sep 02, 2022 | 29.68 | 30.05 | 28.84 | 28.91 | 272,041 | -0.79(-2.66%) |
Sep 01, 2022 | 29.60 | 29.81 | 28.70 | 29.70 | 322,524 | +0.10(+0.34%) |
Aug 31, 2022 | 30.10 | 30.29 | 29.57 | 29.60 | 379,521 | -0.44(-1.46%) |
Aug 30, 2022 | 30.34 | 30.44 | 29.80 | 30.04 | 299,161 | -0.38(-1.25%) |
Aug 29, 2022 | 30.85 | 30.97 | 30.38 | 30.42 | 247,771 | -0.59(-1.90%) |
Aug 26, 2022 | 31.44 | 31.73 | 30.81 | 31.01 | 208,800 | -0.57(-1.80%) |
Aug 25, 2022 | 31.86 | 32.15 | 31.43 | 31.58 | 166,217 | -0.20(-0.63%) |
Aug 24, 2022 | 32.41 | 32.41 | 31.54 | 31.78 | 197,070 | -0.63(-1.94%) |
Aug 23, 2022 | 32.95 | 32.99 | 31.82 | 32.41 | 230,989 | -0.61(-1.85%) |
Aug 22, 2022 | 33.59 | 34.35 | 32.80 | 33.02 | 229,958 | -0.74(-2.19%) |
Aug 19, 2022 | 32.46 | 33.95 | 32.20 | 33.76 | 232,819 | +1.32(+4.07%) |
Aug 18, 2022 | 32.04 | 32.53 | 31.76 | 32.44 | 166,835 | +0.40(+1.25%) |
Aug 17, 2022 | 32.52 | 32.55 | 31.94 | 32.04 | 197,820 | -0.48(-1.48%) |
Aug 16, 2022 | 32.62 | 33.05 | 32.11 | 32.52 | 305,268 | -0.01(-0.03%) |
Aug 15, 2022 | 31.60 | 32.61 | 31.35 | 32.53 | 335,710 | +0.91(+2.88%) |
Aug 12, 2022 | 31.34 | 32.20 | 31.25 | 31.62 | 416,343 | +0.30(+0.96%) |
Aug 11, 2022 | 32.00 | 32.30 | 30.52 | 31.32 | 623,021 | -0.74(-2.31%) |
Aug 10, 2022 | 32.24 | 33.15 | 31.91 | 32.06 | 457,375 | +0.00(+0.00%) |
Aug 09, 2022 | 38.13 | 39.07 | 30.74 | 32.06 | 1,346,744 | -5.69(-15.07%) |
Aug 08, 2022 | 36.53 | 38.20 | 36.53 | 37.75 | 453,478 | +0.99(+2.69%) |
Aug 05, 2022 | 36.61 | 36.98 | 35.48 | 36.76 | 336,381 | -0.20(-0.54%) |
Aug 04, 2022 | 37.35 | 37.88 | 36.50 | 36.96 | 247,285 | -0.33(-0.88%) |
Aug 03, 2022 | 37.71 | 37.71 | 36.43 | 37.29 | 414,325 | -0.09(-0.24%) |
Aug 02, 2022 | 36.99 | 37.79 | 36.99 | 37.38 | 209,129 | +0.39(+1.05%) |