Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.84 | 27.84 | 27.36 | 27.62 | 309,113 | -0.04(-0.14%) |
Oct 28, 2022 | 27.20 | 27.69 | 27.20 | 27.66 | 357,054 | +0.48(+1.77%) |
Oct 27, 2022 | 27.00 | 27.36 | 26.89 | 27.18 | 275,016 | +0.41(+1.53%) |
Oct 26, 2022 | 26.58 | 26.99 | 26.56 | 26.77 | 248,805 | +0.27(+1.02%) |
Oct 25, 2022 | 26.01 | 26.60 | 25.96 | 26.50 | 295,372 | +0.46(+1.77%) |
Oct 24, 2022 | 26.13 | 26.20 | 25.80 | 26.04 | 250,476 | +0.23(+0.89%) |
Oct 21, 2022 | 25.66 | 25.92 | 25.47 | 25.81 | 243,292 | -0.15(-0.58%) |
Oct 20, 2022 | 26.14 | 26.32 | 25.64 | 25.96 | 251,875 | -0.25(-0.95%) |
Oct 19, 2022 | 26.53 | 26.53 | 26.02 | 26.21 | 190,273 | -0.21(-0.79%) |
Oct 18, 2022 | 26.58 | 26.75 | 26.25 | 26.42 | 257,345 | +0.61(+2.36%) |
Oct 17, 2022 | 25.50 | 26.04 | 25.50 | 25.81 | 269,352 | +0.59(+2.34%) |
Oct 14, 2022 | 25.82 | 26.18 | 25.10 | 25.22 | 313,975 | -0.26(-1.02%) |
Oct 13, 2022 | 24.77 | 25.64 | 24.55 | 25.48 | 425,557 | +0.48(+1.92%) |
Oct 12, 2022 | 25.50 | 25.69 | 25.00 | 25.00 | 331,289 | -0.50(-1.96%) |
Oct 11, 2022 | 25.72 | 25.96 | 25.50 | 25.50 | 239,128 | -0.20(-0.78%) |
Oct 10, 2022 | 25.98 | 26.30 | 25.70 | 25.70 | 270,793 | -0.30(-1.15%) |
Oct 07, 2022 | 26.60 | 26.85 | 25.85 | 26.00 | 452,510 | -0.70(-2.62%) |
Oct 06, 2022 | 27.55 | 27.55 | 26.60 | 26.70 | 443,480 | -0.76(-2.77%) |
Oct 05, 2022 | 28.13 | 28.13 | 27.28 | 27.46 | 316,201 | -0.72(-2.56%) |
Oct 04, 2022 | 28.12 | 28.45 | 27.91 | 28.18 | 341,751 | +0.58(+2.10%) |
Oct 03, 2022 | 27.38 | 27.96 | 27.16 | 27.60 | 513,319 | +0.36(+1.32%) |
Sep 30, 2022 | 28.07 | 28.07 | 27.21 | 27.24 | 384,475 | -0.57(-2.05%) |
Sep 29, 2022 | 28.56 | 29.00 | 27.53 | 27.81 | 339,407 | -1.05(-3.64%) |
Sep 28, 2022 | 28.58 | 29.10 | 28.37 | 28.86 | 364,373 | +0.34(+1.19%) |
Sep 27, 2022 | 28.92 | 29.00 | 28.15 | 28.52 | 440,397 | -0.21(-0.73%) |
Sep 26, 2022 | 29.32 | 29.47 | 28.38 | 28.73 | 350,102 | -0.80(-2.71%) |
Sep 23, 2022 | 29.82 | 30.00 | 29.22 | 29.53 | 355,002 | -0.60(-1.99%) |
Sep 22, 2022 | 30.36 | 30.38 | 30.07 | 30.13 | 205,195 | -0.24(-0.79%) |
Sep 21, 2022 | 31.02 | 31.30 | 30.37 | 30.37 | 178,137 | -0.73(-2.35%) |
Sep 20, 2022 | 31.40 | 31.40 | 30.70 | 31.10 | 214,275 | -0.38(-1.21%) |
Sep 19, 2022 | 31.90 | 31.96 | 31.35 | 31.48 | 247,076 | -0.61(-1.90%) |
Sep 16, 2022 | 31.25 | 32.13 | 31.25 | 32.09 | 206,086 | +0.62(+1.97%) |
Sep 15, 2022 | 31.95 | 32.05 | 31.35 | 31.47 | 230,146 | -0.71(-2.21%) |
Sep 14, 2022 | 32.04 | 32.24 | 31.90 | 32.18 | 143,559 | +0.33(+1.04%) |
Sep 13, 2022 | 32.90 | 32.90 | 31.76 | 31.85 | 280,926 | -1.20(-3.63%) |
Sep 12, 2022 | 32.88 | 33.07 | 32.76 | 33.05 | 162,605 | +0.40(+1.23%) |
Sep 09, 2022 | 32.62 | 32.75 | 32.48 | 32.65 | 121,617 | +0.24(+0.74%) |
Sep 08, 2022 | 32.45 | 32.60 | 32.18 | 32.41 | 135,246 | -0.04(-0.12%) |
Sep 07, 2022 | 31.61 | 32.47 | 31.59 | 32.45 | 274,064 | +0.90(+2.85%) |
Sep 06, 2022 | 31.71 | 32.00 | 31.47 | 31.55 | 168,834 | +0.01(+0.03%) |
Sep 02, 2022 | 32.16 | 32.40 | 31.53 | 31.54 | 244,889 | -0.53(-1.65%) |
Sep 01, 2022 | 31.69 | 32.07 | 31.62 | 32.07 | 221,721 | +0.26(+0.82%) |
Aug 31, 2022 | 32.15 | 32.40 | 31.77 | 31.81 | 185,368 | -0.07(-0.22%) |
Aug 30, 2022 | 32.57 | 32.61 | 31.74 | 31.88 | 209,111 | -0.69(-2.12%) |
Aug 29, 2022 | 32.31 | 32.79 | 32.11 | 32.57 | 161,124 | +0.22(+0.68%) |
Aug 26, 2022 | 33.06 | 33.15 | 32.32 | 32.35 | 169,870 | -0.71(-2.15%) |
Aug 25, 2022 | 32.85 | 33.06 | 32.65 | 33.06 | 121,705 | +0.24(+0.73%) |
Aug 24, 2022 | 32.56 | 32.85 | 32.56 | 32.82 | 101,830 | +0.23(+0.71%) |
Aug 23, 2022 | 32.91 | 32.91 | 32.41 | 32.59 | 142,171 | -0.23(-0.70%) |
Aug 22, 2022 | 33.17 | 33.25 | 32.66 | 32.82 | 215,493 | -0.49(-1.47%) |
Aug 19, 2022 | 33.25 | 33.57 | 33.20 | 33.31 | 126,700 | -0.17(-0.51%) |
Aug 18, 2022 | 33.67 | 33.69 | 33.23 | 33.48 | 174,353 | -0.32(-0.95%) |
Aug 17, 2022 | 33.82 | 33.90 | 33.65 | 33.80 | 143,106 | -0.07(-0.21%) |
Aug 16, 2022 | 33.82 | 34.02 | 33.65 | 33.87 | 164,399 | +0.12(+0.36%) |
Aug 15, 2022 | 33.25 | 33.83 | 33.15 | 33.75 | 187,644 | +0.30(+0.90%) |
Aug 12, 2022 | 33.08 | 33.46 | 33.08 | 33.45 | 182,515 | +0.44(+1.33%) |
Aug 11, 2022 | 33.09 | 33.35 | 33.00 | 33.01 | 157,234 | +0.03(+0.09%) |
Aug 10, 2022 | 33.00 | 33.11 | 32.90 | 32.98 | 179,643 | +0.23(+0.70%) |
Aug 09, 2022 | 32.69 | 32.76 | 32.57 | 32.75 | 162,565 | +0.23(+0.71%) |
Aug 08, 2022 | 32.30 | 32.80 | 32.25 | 32.52 | 257,410 | +0.20(+0.62%) |
Aug 05, 2022 | 32.46 | 32.50 | 32.00 | 32.32 | 183,152 | -0.11(-0.34%) |
Aug 04, 2022 | 32.45 | 32.59 | 32.34 | 32.43 | 162,109 | +0.11(+0.34%) |
Aug 03, 2022 | 32.35 | 32.41 | 31.90 | 32.32 | 162,805 | +0.09(+0.28%) |
Aug 02, 2022 | 32.27 | 32.55 | 32.13 | 32.23 | 166,678 | -0.07(-0.22%) |