Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.05 | 32.05 | 31.73 | 31.77 | 152,119 | -0.53(-1.64%) |
Oct 28, 2022 | 31.73 | 32.43 | 31.73 | 32.30 | 102,296 | +0.33(+1.03%) |
Oct 27, 2022 | 32.31 | 32.49 | 31.97 | 31.97 | 109,292 | -0.30(-0.93%) |
Oct 26, 2022 | 31.78 | 32.56 | 31.78 | 32.27 | 78,718 | +0.89(+2.84%) |
Oct 25, 2022 | 30.55 | 31.70 | 30.55 | 31.38 | 103,090 | +0.36(+1.14%) |
Oct 24, 2022 | 31.00 | 31.21 | 30.78 | 31.02 | 110,367 | +0.54(+1.75%) |
Oct 21, 2022 | 29.62 | 30.54 | 29.56 | 30.49 | 66,536 | +0.49(+1.63%) |
Oct 20, 2022 | 30.07 | 30.49 | 29.88 | 30.00 | 115,667 | +0.08(+0.27%) |
Oct 19, 2022 | 30.28 | 30.31 | 29.78 | 29.92 | 66,460 | -0.65(-2.13%) |
Oct 18, 2022 | 30.73 | 30.82 | 30.43 | 30.57 | 131,796 | +0.33(+1.09%) |
Oct 17, 2022 | 30.14 | 30.66 | 30.14 | 30.24 | 147,860 | +1.03(+3.53%) |
Oct 14, 2022 | 30.35 | 30.35 | 29.18 | 29.21 | 159,391 | -0.44(-1.48%) |
Oct 13, 2022 | 28.53 | 29.70 | 28.42 | 29.65 | 174,395 | +0.53(+1.82%) |
Oct 12, 2022 | 29.06 | 29.35 | 29.00 | 29.12 | 94,048 | +0.01(+0.03%) |
Oct 11, 2022 | 29.69 | 29.89 | 29.06 | 29.11 | 128,070 | -0.62(-2.09%) |
Oct 10, 2022 | 29.90 | 29.90 | 29.50 | 29.73 | 169,932 | +0.06(+0.19%) |
Oct 07, 2022 | 30.14 | 30.19 | 29.48 | 29.67 | 115,217 | -0.89(-2.90%) |
Oct 06, 2022 | 30.74 | 30.94 | 30.48 | 30.56 | 88,898 | -0.56(-1.79%) |
Oct 05, 2022 | 31.12 | 31.36 | 30.16 | 31.12 | 141,358 | -0.38(-1.21%) |
Oct 04, 2022 | 31.19 | 31.58 | 31.19 | 31.50 | 203,437 | +1.45(+4.83%) |
Oct 03, 2022 | 29.53 | 30.19 | 29.51 | 30.05 | 155,079 | +0.79(+2.70%) |
Sep 30, 2022 | 28.92 | 29.71 | 28.92 | 29.26 | 151,353 | +0.17(+0.58%) |
Sep 29, 2022 | 28.86 | 29.26 | 28.49 | 29.09 | 798,082 | +0.15(+0.52%) |
Sep 28, 2022 | 28.11 | 29.05 | 28.03 | 28.94 | 168,720 | +0.59(+2.08%) |
Sep 27, 2022 | 28.62 | 28.85 | 28.20 | 28.35 | 239,555 | -0.16(-0.56%) |
Sep 26, 2022 | 28.69 | 29.13 | 28.37 | 28.51 | 324,468 | -0.02(-0.07%) |
Sep 23, 2022 | 28.61 | 28.81 | 28.31 | 28.53 | 161,536 | -0.52(-1.79%) |
Sep 22, 2022 | 29.32 | 29.49 | 28.77 | 29.05 | 165,341 | -0.73(-2.45%) |
Sep 21, 2022 | 29.84 | 30.31 | 29.76 | 29.78 | 158,735 | +0.28(+0.95%) |
Sep 20, 2022 | 29.75 | 29.84 | 29.37 | 29.50 | 220,161 | -1.10(-3.59%) |
Sep 19, 2022 | 30.21 | 30.60 | 30.10 | 30.60 | 162,103 | +0.22(+0.72%) |
Sep 16, 2022 | 30.22 | 30.58 | 30.15 | 30.38 | 119,382 | -0.37(-1.20%) |
Sep 15, 2022 | 30.97 | 31.20 | 30.60 | 30.75 | 127,646 | -0.61(-1.95%) |
Sep 14, 2022 | 31.44 | 31.63 | 31.24 | 31.36 | 103,141 | +0.16(+0.51%) |
Sep 13, 2022 | 32.18 | 32.29 | 31.11 | 31.20 | 86,960 | -1.38(-4.24%) |
Sep 12, 2022 | 32.41 | 32.79 | 32.37 | 32.58 | 116,886 | +0.89(+2.81%) |
Sep 09, 2022 | 31.39 | 31.80 | 31.39 | 31.69 | 102,910 | +0.81(+2.62%) |
Sep 08, 2022 | 30.16 | 31.01 | 30.15 | 30.88 | 218,477 | +0.90(+3.00%) |
Sep 07, 2022 | 30.05 | 30.32 | 29.91 | 29.98 | 403,233 | +0.08(+0.27%) |
Sep 06, 2022 | 29.90 | 30.13 | 29.59 | 29.90 | 143,742 | +0.05(+0.17%) |
Sep 02, 2022 | 29.99 | 30.35 | 29.61 | 29.85 | 113,153 | +0.21(+0.71%) |
Sep 01, 2022 | 29.67 | 29.82 | 29.24 | 29.64 | 166,997 | -0.65(-2.15%) |
Aug 31, 2022 | 30.69 | 30.81 | 30.29 | 30.29 | 76,091 | -0.42(-1.37%) |
Aug 30, 2022 | 31.23 | 31.23 | 30.68 | 30.71 | 101,621 | -0.51(-1.63%) |
Aug 29, 2022 | 31.01 | 31.48 | 31.01 | 31.22 | 122,563 | -0.03(-0.10%) |
Aug 26, 2022 | 32.04 | 32.26 | 31.22 | 31.25 | 94,049 | -1.60(-4.87%) |
Aug 25, 2022 | 32.66 | 32.96 | 32.60 | 32.85 | 68,647 | -0.09(-0.27%) |
Aug 24, 2022 | 32.71 | 33.00 | 32.66 | 32.94 | 292,850 | +0.10(+0.30%) |
Aug 23, 2022 | 32.75 | 33.20 | 32.75 | 32.84 | 229,364 | -0.66(-1.97%) |
Aug 22, 2022 | 33.32 | 33.58 | 33.22 | 33.50 | 686,347 | -0.31(-0.92%) |
Aug 19, 2022 | 34.45 | 34.45 | 33.75 | 33.81 | 69,226 | -0.80(-2.31%) |
Aug 18, 2022 | 34.67 | 34.77 | 34.52 | 34.61 | 80,470 | -0.05(-0.14%) |
Aug 17, 2022 | 34.67 | 34.84 | 34.33 | 34.66 | 57,594 | -0.24(-0.69%) |
Aug 16, 2022 | 34.91 | 35.04 | 34.71 | 34.90 | 165,774 | -0.62(-1.75%) |
Aug 15, 2022 | 35.58 | 35.65 | 35.34 | 35.52 | 87,218 | -0.00(-0.01%) |
Aug 12, 2022 | 35.23 | 35.58 | 35.09 | 35.52 | 127,195 | +0.05(+0.16%) |
Aug 11, 2022 | 35.56 | 35.78 | 35.46 | 35.47 | 87,062 | -0.42(-1.17%) |
Aug 10, 2022 | 35.29 | 36.16 | 35.23 | 35.89 | 72,629 | +1.46(+4.24%) |
Aug 09, 2022 | 34.79 | 34.81 | 34.38 | 34.43 | 109,665 | -0.55(-1.57%) |
Aug 08, 2022 | 35.24 | 35.46 | 34.88 | 34.98 | 101,648 | +0.58(+1.69%) |
Aug 05, 2022 | 34.58 | 34.68 | 34.25 | 34.40 | 95,187 | -1.17(-3.29%) |
Aug 04, 2022 | 35.58 | 35.66 | 35.43 | 35.57 | 65,788 | +0.47(+1.34%) |
Aug 03, 2022 | 34.95 | 35.26 | 34.90 | 35.10 | 204,425 | +0.45(+1.30%) |
Aug 02, 2022 | 34.51 | 35.05 | 34.34 | 34.65 | 90,685 | -0.51(-1.45%) |