Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.41 | 27.73 | 27.30 | 27.42 | 292,407 | -0.09(-0.34%) |
Oct 28, 2022 | 26.92 | 27.58 | 26.91 | 27.51 | 207,327 | +0.67(+2.50%) |
Oct 27, 2022 | 27.18 | 27.49 | 26.74 | 26.84 | 255,400 | -0.22(-0.80%) |
Oct 26, 2022 | 27.12 | 27.33 | 26.63 | 27.06 | 331,403 | +0.12(+0.46%) |
Oct 25, 2022 | 27.10 | 27.21 | 26.76 | 26.94 | 246,938 | -0.45(-1.66%) |
Oct 24, 2022 | 27.38 | 27.60 | 27.11 | 27.39 | 385,615 | +0.10(+0.38%) |
Oct 21, 2022 | 27.21 | 27.82 | 27.05 | 27.29 | 455,944 | +0.24(+0.87%) |
Oct 20, 2022 | 28.14 | 28.32 | 26.52 | 27.05 | 414,887 | -1.58(-5.52%) |
Oct 19, 2022 | 29.10 | 29.40 | 28.37 | 28.63 | 198,863 | -0.63(-2.16%) |
Oct 18, 2022 | 29.38 | 29.72 | 29.02 | 29.26 | 287,911 | +0.35(+1.21%) |
Oct 17, 2022 | 29.03 | 29.55 | 28.86 | 28.91 | 294,800 | +0.13(+0.46%) |
Oct 14, 2022 | 28.68 | 29.20 | 28.68 | 28.78 | 414,577 | +0.26(+0.93%) |
Oct 13, 2022 | 27.44 | 28.69 | 27.30 | 28.51 | 410,127 | +0.50(+1.79%) |
Oct 12, 2022 | 28.53 | 28.57 | 27.99 | 28.01 | 262,167 | -0.29(-1.04%) |
Oct 11, 2022 | 27.64 | 28.72 | 27.64 | 28.31 | 388,317 | +0.64(+2.32%) |
Oct 10, 2022 | 26.95 | 27.74 | 26.89 | 27.66 | 303,353 | +0.88(+3.28%) |
Oct 07, 2022 | 27.40 | 27.40 | 26.64 | 26.78 | 385,010 | -0.61(-2.24%) |
Oct 06, 2022 | 28.11 | 28.25 | 27.28 | 27.40 | 260,971 | -0.79(-2.82%) |
Oct 05, 2022 | 27.43 | 28.33 | 27.31 | 28.19 | 451,868 | +0.34(+1.22%) |
Oct 04, 2022 | 27.01 | 27.86 | 26.74 | 27.85 | 692,885 | +1.00(+3.73%) |
Oct 03, 2022 | 27.05 | 27.25 | 26.37 | 26.85 | 505,643 | -0.02(-0.07%) |
Sep 30, 2022 | 27.82 | 28.07 | 26.86 | 26.87 | 461,810 | -0.70(-2.54%) |
Sep 29, 2022 | 27.70 | 27.95 | 26.83 | 27.57 | 489,068 | -0.40(-1.42%) |
Sep 28, 2022 | 27.84 | 28.10 | 27.73 | 27.97 | 430,776 | +0.43(+1.54%) |
Sep 27, 2022 | 27.95 | 28.26 | 27.44 | 27.54 | 435,765 | -0.26(-0.95%) |
Sep 26, 2022 | 28.33 | 28.55 | 27.48 | 27.81 | 565,357 | -0.65(-2.29%) |
Sep 23, 2022 | 27.97 | 28.47 | 27.79 | 28.46 | 628,379 | +0.32(+1.14%) |
Sep 22, 2022 | 28.32 | 28.32 | 27.59 | 28.14 | 569,625 | -0.22(-0.77%) |
Sep 21, 2022 | 29.82 | 29.96 | 28.34 | 28.35 | 567,273 | -1.48(-4.97%) |
Sep 20, 2022 | 30.79 | 30.90 | 29.28 | 29.84 | 692,027 | -1.27(-4.07%) |
Sep 19, 2022 | 30.37 | 31.17 | 29.86 | 31.11 | 690,072 | +0.82(+2.72%) |
Sep 16, 2022 | 32.11 | 32.28 | 30.28 | 30.28 | 7,581,600 | -2.00(-6.21%) |
Sep 15, 2022 | 32.27 | 32.59 | 32.08 | 32.29 | 629,418 | -0.02(-0.06%) |
Sep 14, 2022 | 31.47 | 32.32 | 31.21 | 32.31 | 524,185 | +0.91(+2.91%) |
Sep 13, 2022 | 31.62 | 32.26 | 31.25 | 31.39 | 454,257 | -0.78(-2.42%) |
Sep 12, 2022 | 31.84 | 32.30 | 31.84 | 32.17 | 530,508 | +0.40(+1.27%) |
Sep 09, 2022 | 31.78 | 32.05 | 31.63 | 31.77 | 564,806 | -0.04(-0.12%) |
Sep 08, 2022 | 31.46 | 32.17 | 31.33 | 31.80 | 595,368 | +0.11(+0.35%) |
Sep 07, 2022 | 30.33 | 31.87 | 30.20 | 31.69 | 893,254 | +1.27(+4.19%) |
Sep 06, 2022 | 30.97 | 31.82 | 30.27 | 30.42 | 873,831 | -0.41(-1.34%) |
Sep 02, 2022 | 30.41 | 31.21 | 30.31 | 30.83 | 748,512 | +0.59(+1.95%) |
Sep 01, 2022 | 29.98 | 30.37 | 29.43 | 30.24 | 485,716 | +0.37(+1.22%) |
Aug 31, 2022 | 30.40 | 30.59 | 29.83 | 29.87 | 1,845,134 | -0.43(-1.42%) |
Aug 30, 2022 | 31.04 | 31.14 | 30.27 | 30.30 | 324,467 | -0.61(-1.97%) |
Aug 29, 2022 | 30.97 | 31.10 | 30.39 | 30.91 | 519,500 | -0.05(-0.15%) |
Aug 26, 2022 | 32.27 | 32.27 | 30.87 | 30.96 | 432,466 | -1.17(-3.64%) |
Aug 25, 2022 | 32.09 | 32.37 | 31.65 | 32.13 | 519,758 | -0.04(-0.12%) |
Aug 24, 2022 | 32.29 | 32.29 | 31.73 | 32.17 | 241,827 | +0.05(+0.15%) |
Aug 23, 2022 | 32.21 | 32.48 | 31.97 | 32.12 | 287,137 | -0.20(-0.61%) |
Aug 22, 2022 | 31.95 | 32.78 | 31.73 | 32.32 | 461,473 | +0.17(+0.52%) |
Aug 19, 2022 | 33.08 | 33.08 | 31.96 | 32.15 | 1,443,938 | -0.94(-2.83%) |
Aug 18, 2022 | 32.81 | 33.09 | 32.43 | 33.09 | 534,505 | +0.29(+0.89%) |
Aug 17, 2022 | 32.28 | 32.98 | 32.20 | 32.80 | 577,967 | +0.13(+0.40%) |
Aug 16, 2022 | 32.02 | 32.70 | 31.70 | 32.66 | 633,270 | +0.65(+2.02%) |
Aug 15, 2022 | 31.09 | 32.21 | 31.00 | 32.02 | 557,751 | +0.91(+2.92%) |
Aug 12, 2022 | 30.83 | 31.34 | 30.66 | 31.11 | 383,356 | +0.27(+0.88%) |
Aug 11, 2022 | 30.53 | 31.42 | 30.53 | 30.84 | 400,644 | +0.45(+1.48%) |
Aug 10, 2022 | 30.14 | 31.02 | 30.06 | 30.39 | 565,113 | +0.46(+1.53%) |
Aug 09, 2022 | 31.17 | 31.17 | 29.75 | 29.93 | 693,014 | -1.45(-4.63%) |
Aug 08, 2022 | 30.36 | 31.63 | 30.30 | 31.38 | 735,470 | +1.11(+3.68%) |
Aug 05, 2022 | 30.22 | 30.44 | 29.30 | 30.27 | 1,055,300 | -0.09(-0.31%) |
Aug 04, 2022 | 32.97 | 32.97 | 30.27 | 30.36 | 1,005,959 | -2.61(-7.92%) |
Aug 03, 2022 | 34.94 | 35.12 | 32.55 | 32.97 | 1,293,172 | -4.46(-11.91%) |
Aug 02, 2022 | 38.13 | 38.36 | 37.16 | 37.43 | 432,191 | -0.98(-2.56%) |