Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.20 | 32.24 | 29.58 | 30.52 | 328,622 | -2.34(-7.12%) |
Oct 28, 2022 | 31.75 | 33.08 | 31.67 | 32.86 | 124,303 | +1.18(+3.72%) |
Oct 27, 2022 | 31.50 | 32.45 | 31.50 | 31.68 | 126,784 | +0.55(+1.77%) |
Oct 26, 2022 | 31.84 | 31.91 | 30.91 | 31.13 | 133,762 | -0.41(-1.30%) |
Oct 25, 2022 | 31.47 | 31.99 | 31.34 | 31.53 | 87,189 | -0.10(-0.33%) |
Oct 24, 2022 | 31.17 | 31.80 | 30.86 | 31.64 | 149,451 | +0.66(+2.12%) |
Oct 21, 2022 | 30.35 | 31.25 | 29.98 | 30.98 | 96,749 | +0.81(+2.68%) |
Oct 20, 2022 | 30.25 | 31.19 | 30.08 | 30.18 | 141,852 | -0.18(-0.59%) |
Oct 19, 2022 | 29.63 | 30.87 | 29.63 | 30.36 | 190,274 | +0.61(+2.05%) |
Oct 18, 2022 | 28.66 | 29.95 | 28.66 | 29.75 | 185,088 | +1.53(+5.42%) |
Oct 17, 2022 | 28.02 | 28.44 | 27.85 | 28.22 | 129,076 | +0.86(+3.13%) |
Oct 14, 2022 | 27.84 | 28.19 | 27.27 | 27.36 | 90,374 | -0.43(-1.54%) |
Oct 13, 2022 | 26.54 | 28.02 | 26.39 | 27.79 | 144,318 | +0.79(+2.92%) |
Oct 12, 2022 | 27.22 | 27.22 | 26.40 | 27.00 | 123,137 | -0.38(-1.39%) |
Oct 11, 2022 | 27.21 | 27.90 | 26.95 | 27.38 | 138,410 | +0.19(+0.70%) |
Oct 10, 2022 | 27.48 | 28.08 | 27.03 | 27.19 | 129,452 | +0.03(+0.10%) |
Oct 07, 2022 | 27.68 | 27.94 | 26.95 | 27.16 | 136,007 | -0.70(-2.52%) |
Oct 06, 2022 | 28.14 | 28.39 | 27.69 | 27.86 | 123,229 | -0.28(-0.98%) |
Oct 05, 2022 | 28.30 | 28.70 | 27.98 | 28.14 | 118,524 | -0.84(-2.89%) |
Oct 04, 2022 | 28.02 | 28.99 | 28.02 | 28.98 | 121,156 | +1.40(+5.07%) |
Oct 03, 2022 | 26.92 | 27.66 | 26.56 | 27.58 | 136,744 | +1.03(+3.87%) |
Sep 30, 2022 | 26.70 | 27.54 | 26.49 | 26.55 | 172,970 | -0.07(-0.25%) |
Sep 29, 2022 | 27.71 | 27.73 | 26.36 | 26.62 | 193,722 | -1.33(-4.76%) |
Sep 28, 2022 | 27.38 | 28.17 | 27.01 | 27.95 | 121,553 | +0.74(+2.73%) |
Sep 27, 2022 | 27.39 | 27.90 | 27.07 | 27.21 | 152,051 | -0.02(-0.07%) |
Sep 26, 2022 | 27.40 | 27.84 | 27.09 | 27.23 | 142,872 | -0.05(-0.17%) |
Sep 23, 2022 | 28.28 | 28.28 | 26.90 | 27.28 | 186,151 | -1.40(-4.87%) |
Sep 22, 2022 | 29.17 | 29.17 | 28.52 | 28.67 | 97,887 | -0.55(-1.89%) |
Sep 21, 2022 | 29.57 | 30.06 | 29.21 | 29.22 | 118,409 | +0.08(+0.26%) |
Sep 20, 2022 | 29.33 | 29.33 | 28.75 | 29.15 | 88,437 | -0.40(-1.35%) |
Sep 19, 2022 | 28.37 | 29.60 | 28.37 | 29.55 | 157,381 | +1.17(+4.12%) |
Sep 16, 2022 | 28.39 | 28.67 | 27.72 | 28.38 | 548,201 | -0.38(-1.31%) |
Sep 15, 2022 | 29.15 | 29.55 | 28.63 | 28.76 | 147,702 | -0.74(-2.50%) |
Sep 14, 2022 | 29.16 | 29.59 | 28.49 | 29.49 | 161,071 | +0.48(+1.66%) |
Sep 13, 2022 | 30.84 | 30.90 | 28.76 | 29.01 | 215,023 | -2.53(-8.02%) |
Sep 12, 2022 | 30.98 | 31.58 | 30.51 | 31.54 | 133,574 | +0.59(+1.89%) |
Sep 09, 2022 | 30.08 | 31.18 | 30.08 | 30.96 | 151,892 | +0.95(+3.18%) |
Sep 08, 2022 | 29.79 | 30.06 | 29.34 | 30.00 | 116,447 | -0.04(-0.13%) |
Sep 07, 2022 | 29.32 | 30.15 | 29.03 | 30.04 | 157,471 | +0.50(+1.69%) |
Sep 06, 2022 | 29.60 | 29.89 | 29.25 | 29.54 | 179,198 | +0.00(+0.00%) |
Sep 02, 2022 | 29.82 | 30.21 | 29.34 | 29.54 | 122,352 | -0.04(-0.13%) |
Sep 01, 2022 | 29.89 | 29.89 | 29.19 | 29.58 | 154,126 | -0.38(-1.26%) |
Aug 31, 2022 | 30.86 | 30.86 | 29.94 | 29.96 | 174,494 | -0.69(-2.25%) |
Aug 30, 2022 | 30.81 | 31.05 | 30.30 | 30.64 | 91,792 | -0.12(-0.40%) |
Aug 29, 2022 | 30.37 | 30.82 | 30.29 | 30.77 | 99,789 | -0.01(-0.03%) |
Aug 26, 2022 | 32.48 | 32.65 | 30.73 | 30.78 | 138,657 | -1.90(-5.81%) |
Aug 25, 2022 | 31.87 | 32.74 | 31.81 | 32.68 | 108,315 | +0.92(+2.88%) |
Aug 24, 2022 | 31.29 | 31.95 | 31.29 | 31.76 | 97,739 | +0.62(+2.00%) |
Aug 23, 2022 | 30.95 | 31.42 | 30.95 | 31.14 | 110,645 | +0.19(+0.61%) |
Aug 22, 2022 | 31.35 | 31.35 | 30.83 | 30.95 | 99,220 | -0.88(-2.76%) |
Aug 19, 2022 | 32.53 | 33.05 | 31.58 | 31.83 | 113,911 | -0.97(-2.97%) |
Aug 18, 2022 | 32.36 | 32.92 | 32.20 | 32.80 | 89,435 | +0.27(+0.84%) |
Aug 17, 2022 | 32.81 | 33.11 | 32.44 | 32.52 | 98,190 | -0.78(-2.35%) |
Aug 16, 2022 | 32.56 | 33.35 | 32.17 | 33.31 | 122,711 | +0.97(+3.01%) |
Aug 15, 2022 | 32.48 | 32.69 | 32.02 | 32.34 | 161,558 | -0.59(-1.81%) |
Aug 12, 2022 | 31.79 | 32.94 | 31.23 | 32.93 | 206,159 | +1.15(+3.63%) |
Aug 11, 2022 | 31.66 | 32.11 | 31.57 | 31.78 | 184,393 | +0.40(+1.26%) |
Aug 10, 2022 | 30.61 | 31.54 | 30.50 | 31.38 | 219,350 | +1.22(+4.04%) |
Aug 09, 2022 | 30.19 | 30.39 | 29.69 | 30.16 | 154,212 | -0.03(-0.09%) |
Aug 08, 2022 | 29.96 | 30.79 | 29.96 | 30.19 | 197,375 | +0.28(+0.95%) |
Aug 05, 2022 | 28.82 | 29.94 | 28.34 | 29.91 | 210,545 | +0.34(+1.15%) |
Aug 04, 2022 | 29.49 | 29.93 | 29.39 | 29.57 | 94,364 | -0.04(-0.13%) |
Aug 03, 2022 | 29.62 | 29.78 | 28.73 | 29.61 | 132,730 | -0.07(-0.22%) |
Aug 02, 2022 | 29.93 | 30.20 | 29.61 | 29.67 | 85,813 | -0.33(-1.10%) |