Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.96 | 33.76 | 31.96 | 33.37 | 72,587 | +1.57(+4.94%) |
Oct 28, 2022 | 30.47 | 32.27 | 30.28 | 31.80 | 36,323 | +1.42(+4.66%) |
Oct 27, 2022 | 30.70 | 31.54 | 30.21 | 30.39 | 39,721 | -0.10(-0.32%) |
Oct 26, 2022 | 29.86 | 30.81 | 29.85 | 30.48 | 38,307 | +0.78(+2.61%) |
Oct 25, 2022 | 28.78 | 30.05 | 28.78 | 29.71 | 58,501 | +0.79(+2.72%) |
Oct 24, 2022 | 28.95 | 29.17 | 28.45 | 28.92 | 60,906 | +0.04(+0.13%) |
Oct 21, 2022 | 28.44 | 29.13 | 28.22 | 28.88 | 39,109 | +0.70(+2.48%) |
Oct 20, 2022 | 28.64 | 28.87 | 28.05 | 28.19 | 27,671 | -0.43(-1.49%) |
Oct 19, 2022 | 29.20 | 29.22 | 28.01 | 28.61 | 39,753 | -0.69(-2.35%) |
Oct 18, 2022 | 29.18 | 29.66 | 29.10 | 29.30 | 39,392 | +0.45(+1.55%) |
Oct 17, 2022 | 29.02 | 29.49 | 28.48 | 28.86 | 50,292 | +0.39(+1.36%) |
Oct 14, 2022 | 29.27 | 29.46 | 28.40 | 28.47 | 49,652 | -0.60(-2.07%) |
Oct 13, 2022 | 27.91 | 29.19 | 27.55 | 29.07 | 38,414 | +1.07(+3.81%) |
Oct 12, 2022 | 27.67 | 28.34 | 27.56 | 28.00 | 36,013 | +0.15(+0.52%) |
Oct 11, 2022 | 27.92 | 28.39 | 27.64 | 27.86 | 30,852 | -0.07(-0.24%) |
Oct 10, 2022 | 28.19 | 28.47 | 27.89 | 27.92 | 46,765 | -0.25(-0.89%) |
Oct 07, 2022 | 29.50 | 29.50 | 28.06 | 28.18 | 67,611 | -1.51(-5.09%) |
Oct 06, 2022 | 29.71 | 29.88 | 29.18 | 29.69 | 52,676 | -0.16(-0.55%) |
Oct 05, 2022 | 30.45 | 30.46 | 29.57 | 29.85 | 34,175 | -0.81(-2.66%) |
Oct 04, 2022 | 30.19 | 30.84 | 30.15 | 30.67 | 75,331 | +0.75(+2.50%) |
Oct 03, 2022 | 30.41 | 30.64 | 29.82 | 29.92 | 60,489 | -0.12(-0.39%) |
Sep 30, 2022 | 30.42 | 30.77 | 29.75 | 30.04 | 82,270 | -0.39(-1.27%) |
Sep 29, 2022 | 30.87 | 30.87 | 29.70 | 30.43 | 83,370 | -0.74(-2.36%) |
Sep 28, 2022 | 30.84 | 31.48 | 30.41 | 31.16 | 58,381 | +0.48(+1.55%) |
Sep 27, 2022 | 31.37 | 31.37 | 30.02 | 30.69 | 87,653 | -0.48(-1.52%) |
Sep 26, 2022 | 30.66 | 31.46 | 30.51 | 31.16 | 67,650 | +0.51(+1.68%) |
Sep 23, 2022 | 31.17 | 31.23 | 30.41 | 30.65 | 120,266 | -0.67(-2.14%) |
Sep 22, 2022 | 32.13 | 32.24 | 31.25 | 31.32 | 77,372 | -0.84(-2.62%) |
Sep 21, 2022 | 32.21 | 32.54 | 32.01 | 32.16 | 71,121 | +0.08(+0.24%) |
Sep 20, 2022 | 32.30 | 32.49 | 31.54 | 32.08 | 103,476 | -0.46(-1.40%) |
Sep 19, 2022 | 31.40 | 32.56 | 31.40 | 32.54 | 127,562 | +0.97(+3.07%) |
Sep 16, 2022 | 30.72 | 31.68 | 30.19 | 31.57 | 247,257 | +0.50(+1.62%) |
Sep 15, 2022 | 29.91 | 31.12 | 29.85 | 31.07 | 107,902 | +1.26(+4.23%) |
Sep 14, 2022 | 29.97 | 30.23 | 28.61 | 29.81 | 179,492 | +0.19(+0.65%) |
Sep 13, 2022 | 30.85 | 31.01 | 29.53 | 29.61 | 130,768 | -2.16(-6.81%) |
Sep 12, 2022 | 31.05 | 31.86 | 29.40 | 31.77 | 200,895 | +0.14(+0.43%) |
Sep 09, 2022 | 30.05 | 31.72 | 30.05 | 31.64 | 100,631 | +1.53(+5.09%) |
Sep 08, 2022 | 29.50 | 30.52 | 28.67 | 30.11 | 196,711 | +0.86(+2.95%) |
Sep 07, 2022 | 33.70 | 33.93 | 28.00 | 29.24 | 729,698 | -4.57(-13.51%) |
Sep 06, 2022 | 34.67 | 35.27 | 33.69 | 33.81 | 83,508 | -0.82(-2.38%) |
Sep 02, 2022 | 35.49 | 35.66 | 34.42 | 34.63 | 73,237 | -0.54(-1.54%) |
Sep 01, 2022 | 35.14 | 35.46 | 34.30 | 35.18 | 56,534 | -0.02(-0.06%) |
Aug 31, 2022 | 35.18 | 35.42 | 35.02 | 35.20 | 38,650 | +0.06(+0.17%) |
Aug 30, 2022 | 35.57 | 35.57 | 34.85 | 35.14 | 47,937 | -0.16(-0.44%) |
Aug 29, 2022 | 35.23 | 35.56 | 34.80 | 35.29 | 39,698 | -0.22(-0.63%) |
Aug 26, 2022 | 36.01 | 36.07 | 35.45 | 35.52 | 57,126 | -0.36(-1.00%) |
Aug 25, 2022 | 35.91 | 36.27 | 35.32 | 35.88 | 46,027 | +0.23(+0.65%) |
Aug 24, 2022 | 35.49 | 35.99 | 35.10 | 35.64 | 40,553 | +0.34(+0.96%) |
Aug 23, 2022 | 35.69 | 35.94 | 35.28 | 35.30 | 68,402 | -0.25(-0.71%) |
Aug 22, 2022 | 36.00 | 36.13 | 35.48 | 35.55 | 74,559 | -1.08(-2.94%) |
Aug 19, 2022 | 36.95 | 37.06 | 36.40 | 36.63 | 79,095 | -0.48(-1.28%) |
Aug 18, 2022 | 37.11 | 37.57 | 37.05 | 37.11 | 68,822 | +0.06(+0.16%) |
Aug 17, 2022 | 37.13 | 37.57 | 36.23 | 37.05 | 41,796 | -0.49(-1.32%) |
Aug 16, 2022 | 37.08 | 37.75 | 36.87 | 37.54 | 32,929 | +0.33(+0.89%) |
Aug 15, 2022 | 37.26 | 37.26 | 36.54 | 37.21 | 32,792 | -0.23(-0.62%) |
Aug 12, 2022 | 35.71 | 37.50 | 35.71 | 37.45 | 72,661 | +1.69(+4.72%) |
Aug 11, 2022 | 36.59 | 36.83 | 35.58 | 35.76 | 44,139 | -0.50(-1.39%) |
Aug 10, 2022 | 36.91 | 37.28 | 36.15 | 36.26 | 44,075 | -0.18(-0.50%) |
Aug 09, 2022 | 36.12 | 37.11 | 35.52 | 36.45 | 163,859 | +0.39(+1.07%) |
Aug 08, 2022 | 36.12 | 36.29 | 35.62 | 36.06 | 136,035 | +0.21(+0.59%) |
Aug 05, 2022 | 35.39 | 36.57 | 35.02 | 35.85 | 279,273 | +0.26(+0.73%) |
Aug 04, 2022 | 35.25 | 36.07 | 35.12 | 35.59 | 206,774 | +0.28(+0.79%) |
Aug 03, 2022 | 34.80 | 35.39 | 34.55 | 35.31 | 231,865 | +0.54(+1.56%) |
Aug 02, 2022 | 34.63 | 35.87 | 34.41 | 34.77 | 243,914 | -0.18(-0.52%) |