Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.85 | 31.44 | 30.65 | 31.26 | 192,927 | +0.23(+0.76%) |
Oct 28, 2022 | 30.70 | 31.23 | 30.34 | 31.02 | 146,995 | +0.84(+2.78%) |
Oct 27, 2022 | 29.90 | 30.48 | 29.90 | 30.18 | 217,501 | +0.53(+1.80%) |
Oct 26, 2022 | 29.81 | 30.07 | 29.46 | 29.65 | 121,679 | +0.07(+0.24%) |
Oct 25, 2022 | 28.94 | 29.73 | 28.94 | 29.58 | 110,349 | +0.65(+2.25%) |
Oct 24, 2022 | 29.01 | 29.27 | 28.67 | 28.93 | 143,527 | +0.23(+0.79%) |
Oct 21, 2022 | 28.51 | 28.87 | 27.99 | 28.70 | 234,375 | +0.49(+1.73%) |
Oct 20, 2022 | 28.41 | 28.74 | 28.02 | 28.22 | 84,083 | -0.36(-1.26%) |
Oct 19, 2022 | 28.95 | 29.03 | 28.14 | 28.58 | 108,099 | -0.73(-2.50%) |
Oct 18, 2022 | 29.83 | 29.96 | 28.99 | 29.31 | 191,142 | -0.01(-0.03%) |
Oct 17, 2022 | 29.04 | 29.65 | 29.04 | 29.32 | 219,966 | +0.77(+2.69%) |
Oct 14, 2022 | 28.92 | 29.25 | 28.52 | 28.55 | 156,933 | -0.09(-0.32%) |
Oct 13, 2022 | 27.97 | 28.80 | 27.59 | 28.64 | 134,764 | +0.17(+0.60%) |
Oct 12, 2022 | 28.52 | 28.68 | 27.97 | 28.47 | 228,343 | -0.05(-0.19%) |
Oct 11, 2022 | 28.13 | 28.84 | 27.73 | 28.52 | 247,113 | +0.46(+1.64%) |
Oct 10, 2022 | 28.31 | 28.57 | 28.03 | 28.06 | 67,775 | -0.16(-0.58%) |
Oct 07, 2022 | 28.88 | 29.06 | 28.15 | 28.22 | 76,148 | -0.66(-2.28%) |
Oct 06, 2022 | 29.19 | 29.22 | 28.71 | 28.88 | 105,780 | -0.31(-1.05%) |
Oct 05, 2022 | 29.72 | 29.72 | 28.70 | 29.19 | 67,154 | -0.89(-2.94%) |
Oct 04, 2022 | 29.98 | 30.65 | 29.52 | 30.08 | 115,300 | +0.45(+1.52%) |
Oct 03, 2022 | 29.96 | 30.19 | 29.43 | 29.62 | 112,143 | +0.04(+0.12%) |
Sep 30, 2022 | 28.34 | 29.86 | 28.24 | 29.59 | 180,903 | +1.38(+4.90%) |
Sep 29, 2022 | 28.50 | 28.50 | 27.45 | 28.21 | 150,588 | -0.30(-1.05%) |
Sep 28, 2022 | 27.86 | 28.75 | 27.63 | 28.50 | 208,134 | +0.80(+2.90%) |
Sep 27, 2022 | 28.57 | 28.81 | 27.69 | 27.70 | 231,645 | -1.08(-3.74%) |
Sep 26, 2022 | 29.81 | 29.82 | 28.31 | 28.78 | 208,065 | -1.30(-4.33%) |
Sep 23, 2022 | 30.28 | 30.28 | 29.70 | 30.08 | 77,211 | -0.35(-1.16%) |
Sep 22, 2022 | 31.08 | 31.08 | 30.27 | 30.43 | 66,260 | -0.73(-2.35%) |
Sep 21, 2022 | 31.18 | 31.73 | 31.06 | 31.16 | 87,897 | +0.28(+0.91%) |
Sep 20, 2022 | 30.98 | 31.26 | 30.71 | 30.88 | 78,348 | -0.59(-1.87%) |
Sep 19, 2022 | 31.52 | 31.62 | 31.25 | 31.47 | 65,107 | -0.08(-0.26%) |
Sep 16, 2022 | 31.43 | 31.74 | 30.78 | 31.55 | 569,729 | -0.04(-0.11%) |
Sep 15, 2022 | 31.53 | 31.96 | 31.32 | 31.59 | 82,542 | -0.11(-0.34%) |
Sep 14, 2022 | 32.74 | 32.74 | 31.30 | 31.69 | 88,461 | -0.98(-2.99%) |
Sep 13, 2022 | 33.55 | 33.88 | 32.27 | 32.67 | 118,896 | -1.12(-3.32%) |
Sep 12, 2022 | 33.64 | 33.91 | 33.38 | 33.79 | 90,688 | +0.14(+0.40%) |
Sep 09, 2022 | 33.22 | 33.74 | 33.22 | 33.65 | 77,555 | +0.76(+2.31%) |
Sep 08, 2022 | 32.34 | 32.96 | 32.29 | 32.90 | 60,441 | +0.24(+0.75%) |
Sep 07, 2022 | 32.62 | 32.71 | 32.03 | 32.65 | 62,575 | +0.12(+0.36%) |
Sep 06, 2022 | 32.55 | 32.70 | 31.79 | 32.53 | 54,960 | +0.05(+0.14%) |
Sep 02, 2022 | 32.90 | 33.26 | 32.30 | 32.49 | 48,752 | -0.46(-1.40%) |
Sep 01, 2022 | 33.15 | 33.15 | 32.80 | 32.95 | 72,198 | -0.38(-1.14%) |
Aug 31, 2022 | 33.74 | 33.74 | 33.19 | 33.33 | 70,839 | -0.14(-0.43%) |
Aug 30, 2022 | 34.18 | 34.24 | 33.41 | 33.47 | 55,044 | -0.47(-1.38%) |
Aug 29, 2022 | 34.02 | 34.26 | 33.85 | 33.94 | 45,655 | -0.42(-1.24%) |
Aug 26, 2022 | 34.98 | 35.14 | 34.27 | 34.37 | 41,646 | -0.80(-2.29%) |
Aug 25, 2022 | 35.10 | 35.40 | 34.78 | 35.17 | 45,789 | +0.14(+0.39%) |
Aug 24, 2022 | 35.00 | 35.25 | 34.83 | 35.04 | 39,525 | +0.17(+0.49%) |
Aug 23, 2022 | 35.71 | 35.83 | 34.86 | 34.86 | 102,881 | -0.90(-2.53%) |
Aug 22, 2022 | 36.12 | 36.14 | 35.44 | 35.77 | 68,506 | -0.35(-0.98%) |
Aug 19, 2022 | 35.76 | 36.22 | 35.61 | 36.12 | 61,579 | +0.12(+0.33%) |
Aug 18, 2022 | 36.36 | 36.86 | 35.97 | 36.00 | 45,627 | -0.50(-1.36%) |
Aug 17, 2022 | 36.21 | 36.62 | 35.78 | 36.50 | 47,100 | -0.08(-0.22%) |
Aug 16, 2022 | 36.90 | 36.92 | 36.30 | 36.58 | 45,145 | -0.45(-1.22%) |
Aug 15, 2022 | 36.63 | 37.14 | 36.63 | 37.03 | 38,199 | +0.15(+0.42%) |
Aug 12, 2022 | 36.45 | 36.93 | 36.37 | 36.88 | 74,380 | +0.45(+1.24%) |
Aug 11, 2022 | 36.58 | 36.70 | 36.21 | 36.43 | 40,632 | +0.00(+0.01%) |
Aug 10, 2022 | 36.89 | 36.90 | 36.26 | 36.43 | 82,997 | +0.00(+0.00%) |
Aug 09, 2022 | 35.92 | 36.43 | 35.67 | 36.43 | 82,833 | +0.63(+1.75%) |
Aug 08, 2022 | 35.57 | 36.33 | 35.45 | 35.80 | 58,025 | +0.23(+0.65%) |
Aug 05, 2022 | 35.36 | 35.61 | 34.32 | 35.57 | 72,770 | -0.27(-0.75%) |
Aug 04, 2022 | 35.93 | 36.22 | 35.34 | 35.84 | 114,239 | -0.22(-0.62%) |
Aug 03, 2022 | 35.05 | 36.26 | 34.68 | 36.06 | 200,375 | +0.78(+2.20%) |
Aug 02, 2022 | 35.51 | 36.16 | 35.22 | 35.28 | 51,994 | -0.54(-1.50%) |