Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.45 | 32.57 | 31.34 | 32.07 | 1,093,999 | +0.44(+1.40%) |
Oct 28, 2022 | 32.33 | 32.50 | 30.65 | 31.63 | 840,768 | -0.55(-1.72%) |
Oct 27, 2022 | 33.49 | 33.57 | 32.13 | 32.18 | 1,586,818 | -0.67(-2.03%) |
Oct 26, 2022 | 32.21 | 33.27 | 32.20 | 32.85 | 779,124 | +0.89(+2.79%) |
Oct 25, 2022 | 31.79 | 32.54 | 31.47 | 31.96 | 1,204,459 | -0.17(-0.53%) |
Oct 24, 2022 | 32.46 | 32.93 | 31.69 | 32.13 | 1,023,308 | -0.26(-0.81%) |
Oct 21, 2022 | 32.29 | 32.62 | 31.40 | 32.39 | 1,642,563 | +0.46(+1.44%) |
Oct 20, 2022 | 33.58 | 33.72 | 31.52 | 31.93 | 2,785,193 | -1.15(-3.46%) |
Oct 19, 2022 | 31.85 | 33.32 | 31.32 | 33.08 | 1,864,163 | +1.63(+5.17%) |
Oct 18, 2022 | 31.87 | 32.14 | 30.68 | 31.45 | 1,472,681 | +0.18(+0.57%) |
Oct 17, 2022 | 30.49 | 31.69 | 30.15 | 31.27 | 1,520,455 | +1.34(+4.49%) |
Oct 14, 2022 | 30.80 | 31.08 | 29.39 | 29.93 | 1,951,044 | -1.32(-4.24%) |
Oct 13, 2022 | 29.02 | 31.27 | 28.57 | 31.25 | 2,242,810 | +1.94(+6.60%) |
Oct 12, 2022 | 27.62 | 29.32 | 27.53 | 29.32 | 10,432,909 | +1.32(+4.70%) |
Oct 11, 2022 | 27.29 | 29.02 | 26.99 | 28.00 | 6,910,042 | -2.82(-9.14%) |
Oct 10, 2022 | 30.88 | 31.60 | 30.43 | 30.82 | 867,641 | +0.02(+0.06%) |
Oct 07, 2022 | 30.94 | 31.83 | 30.44 | 30.80 | 863,970 | -0.08(-0.24%) |
Oct 06, 2022 | 29.83 | 31.37 | 29.83 | 30.88 | 1,027,248 | +0.86(+2.88%) |
Oct 05, 2022 | 29.72 | 30.31 | 28.62 | 30.01 | 797,607 | +0.56(+1.91%) |
Oct 04, 2022 | 28.72 | 29.87 | 28.40 | 29.45 | 1,220,212 | +1.69(+6.09%) |
Oct 03, 2022 | 27.33 | 27.81 | 26.78 | 27.76 | 1,398,253 | +2.01(+7.81%) |
Sep 30, 2022 | 25.04 | 25.78 | 24.72 | 25.75 | 1,313,827 | +0.39(+1.56%) |
Sep 29, 2022 | 25.64 | 25.71 | 24.09 | 25.35 | 872,651 | -0.60(-2.32%) |
Sep 28, 2022 | 23.78 | 26.05 | 23.64 | 25.95 | 1,489,253 | +2.41(+10.26%) |
Sep 27, 2022 | 23.69 | 23.75 | 22.85 | 23.54 | 917,473 | +0.78(+3.43%) |
Sep 26, 2022 | 23.75 | 24.41 | 22.52 | 22.76 | 1,381,704 | -1.21(-5.04%) |
Sep 23, 2022 | 25.10 | 25.10 | 23.82 | 23.97 | 1,288,232 | -2.47(-9.36%) |
Sep 22, 2022 | 28.14 | 28.57 | 26.43 | 26.44 | 853,606 | -1.08(-3.92%) |
Sep 21, 2022 | 28.67 | 28.83 | 27.27 | 27.52 | 678,165 | -0.36(-1.30%) |
Sep 20, 2022 | 28.41 | 28.65 | 27.29 | 27.88 | 783,268 | -0.84(-2.91%) |
Sep 19, 2022 | 27.73 | 28.90 | 27.73 | 28.72 | 602,642 | -0.57(-1.94%) |
Sep 16, 2022 | 30.00 | 30.03 | 27.81 | 29.29 | 1,510,107 | -0.98(-3.23%) |
Sep 15, 2022 | 30.64 | 31.31 | 30.14 | 30.27 | 685,425 | -1.00(-3.21%) |
Sep 14, 2022 | 30.23 | 32.17 | 30.04 | 31.27 | 1,528,598 | +1.73(+5.86%) |
Sep 13, 2022 | 29.19 | 29.93 | 28.88 | 29.54 | 677,036 | -0.33(-1.09%) |
Sep 12, 2022 | 29.68 | 29.98 | 29.13 | 29.87 | 715,041 | +0.65(+2.23%) |
Sep 09, 2022 | 28.64 | 29.30 | 28.41 | 29.21 | 640,395 | +1.40(+5.01%) |
Sep 08, 2022 | 27.54 | 28.01 | 27.00 | 27.82 | 698,523 | +0.41(+1.49%) |
Sep 07, 2022 | 28.04 | 28.31 | 27.00 | 27.41 | 950,067 | -1.59(-5.48%) |
Sep 06, 2022 | 29.75 | 29.90 | 28.68 | 29.00 | 843,617 | -0.33(-1.11%) |
Sep 02, 2022 | 29.44 | 29.71 | 28.80 | 29.33 | 624,916 | +1.13(+3.99%) |
Sep 01, 2022 | 28.77 | 29.07 | 28.00 | 28.20 | 881,955 | -1.23(-4.17%) |
Aug 31, 2022 | 27.91 | 30.13 | 27.72 | 29.43 | 965,474 | +0.60(+2.10%) |
Aug 30, 2022 | 29.50 | 29.59 | 28.32 | 28.82 | 1,044,681 | -1.53(-5.06%) |
Aug 29, 2022 | 29.30 | 31.16 | 29.29 | 30.36 | 1,116,256 | +0.96(+3.26%) |
Aug 26, 2022 | 29.31 | 30.07 | 28.99 | 29.40 | 733,801 | -0.06(-0.19%) |
Aug 25, 2022 | 30.44 | 30.56 | 29.13 | 29.46 | 1,134,506 | -0.69(-2.28%) |
Aug 24, 2022 | 29.74 | 30.37 | 29.30 | 30.14 | 1,078,077 | +0.70(+2.37%) |
Aug 23, 2022 | 29.76 | 30.74 | 29.27 | 29.45 | 1,222,983 | +0.27(+0.92%) |
Aug 22, 2022 | 28.83 | 29.47 | 27.61 | 29.18 | 733,947 | +0.32(+1.10%) |
Aug 19, 2022 | 29.44 | 29.72 | 28.76 | 28.86 | 668,935 | -0.82(-2.76%) |
Aug 18, 2022 | 27.76 | 29.68 | 27.76 | 29.68 | 1,320,531 | +2.46(+9.02%) |
Aug 17, 2022 | 26.29 | 27.37 | 26.23 | 27.22 | 902,961 | +0.88(+3.35%) |
Aug 16, 2022 | 27.23 | 27.39 | 26.14 | 26.34 | 740,394 | -0.27(-1.01%) |
Aug 15, 2022 | 26.05 | 26.69 | 25.55 | 26.61 | 613,435 | -1.15(-4.15%) |
Aug 12, 2022 | 27.45 | 27.90 | 27.01 | 27.76 | 506,398 | +0.09(+0.34%) |
Aug 11, 2022 | 27.05 | 28.23 | 26.60 | 27.67 | 1,081,969 | +1.49(+5.68%) |
Aug 10, 2022 | 25.35 | 26.21 | 24.66 | 26.18 | 792,213 | +0.83(+3.26%) |
Aug 09, 2022 | 25.48 | 25.95 | 25.17 | 25.35 | 698,286 | +0.08(+0.33%) |
Aug 08, 2022 | 24.48 | 25.37 | 24.28 | 25.27 | 741,933 | +0.38(+1.53%) |
Aug 05, 2022 | 23.48 | 25.58 | 23.30 | 24.89 | 961,698 | +1.00(+4.17%) |
Aug 04, 2022 | 26.07 | 26.74 | 23.83 | 23.89 | 1,541,487 | -1.68(-6.58%) |
Aug 03, 2022 | 27.57 | 27.78 | 25.35 | 25.58 | 1,298,148 | -1.65(-6.05%) |
Aug 02, 2022 | 27.05 | 27.51 | 26.49 | 27.22 | 1,110,671 | +0.66(+2.49%) |