Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.17 | 32.91 | 32.13 | 32.30 | 111,630 | +0.21(+0.65%) |
Oct 28, 2022 | 31.26 | 32.22 | 31.22 | 32.09 | 82,990 | +0.86(+2.75%) |
Oct 27, 2022 | 31.66 | 31.91 | 31.18 | 31.23 | 76,117 | -0.26(-0.83%) |
Oct 26, 2022 | 30.88 | 31.94 | 30.87 | 31.49 | 47,522 | +0.73(+2.37%) |
Oct 25, 2022 | 30.20 | 30.91 | 30.20 | 30.76 | 61,877 | +0.68(+2.26%) |
Oct 24, 2022 | 29.93 | 30.30 | 29.86 | 30.08 | 44,316 | +0.38(+1.28%) |
Oct 21, 2022 | 29.27 | 29.89 | 29.07 | 29.70 | 59,987 | +0.65(+2.24%) |
Oct 20, 2022 | 28.77 | 29.35 | 28.54 | 29.05 | 96,308 | +0.28(+0.97%) |
Oct 19, 2022 | 28.85 | 29.26 | 28.47 | 28.77 | 72,036 | -0.09(-0.31%) |
Oct 18, 2022 | 29.14 | 29.66 | 28.48 | 28.86 | 94,111 | +0.11(+0.38%) |
Oct 17, 2022 | 28.65 | 29.02 | 28.30 | 28.75 | 87,308 | +0.52(+1.84%) |
Oct 14, 2022 | 28.26 | 28.39 | 27.83 | 28.23 | 119,592 | -0.02(-0.07%) |
Oct 13, 2022 | 27.22 | 28.49 | 27.16 | 28.25 | 119,967 | +0.75(+2.73%) |
Oct 12, 2022 | 27.59 | 27.70 | 27.20 | 27.50 | 41,462 | -0.13(-0.47%) |
Oct 11, 2022 | 27.70 | 27.95 | 27.39 | 27.63 | 52,042 | -0.26(-0.93%) |
Oct 10, 2022 | 27.81 | 28.19 | 27.58 | 27.89 | 50,627 | +0.10(+0.36%) |
Oct 07, 2022 | 28.60 | 28.60 | 27.52 | 27.79 | 50,474 | -0.92(-3.20%) |
Oct 06, 2022 | 28.48 | 28.74 | 28.43 | 28.71 | 55,980 | +0.03(+0.10%) |
Oct 05, 2022 | 28.88 | 29.12 | 28.34 | 28.68 | 70,072 | -0.56(-1.92%) |
Oct 04, 2022 | 28.81 | 29.39 | 28.81 | 29.24 | 91,295 | +0.73(+2.56%) |
Oct 03, 2022 | 28.09 | 28.82 | 27.90 | 28.51 | 70,441 | +0.63(+2.26%) |
Sep 30, 2022 | 27.94 | 28.59 | 27.78 | 27.88 | 139,801 | -0.15(-0.54%) |
Sep 29, 2022 | 27.92 | 28.10 | 27.57 | 28.03 | 110,759 | -0.20(-0.71%) |
Sep 28, 2022 | 27.65 | 28.43 | 27.71 | 28.23 | 75,326 | +0.62(+2.25%) |
Sep 27, 2022 | 27.62 | 28.05 | 27.30 | 27.61 | 60,783 | +0.16(+0.58%) |
Sep 26, 2022 | 27.68 | 27.87 | 27.21 | 27.45 | 83,565 | -0.30(-1.08%) |
Sep 23, 2022 | 27.82 | 27.82 | 27.39 | 27.75 | 48,887 | -0.37(-1.32%) |
Sep 22, 2022 | 28.27 | 28.27 | 27.80 | 28.12 | 44,399 | -0.24(-0.85%) |
Sep 21, 2022 | 28.85 | 28.95 | 28.20 | 28.36 | 78,027 | -0.22(-0.77%) |
Sep 20, 2022 | 28.49 | 28.62 | 28.01 | 28.58 | 59,367 | -0.06(-0.21%) |
Sep 19, 2022 | 29.00 | 29.00 | 28.13 | 28.64 | 65,174 | -0.36(-1.24%) |
Sep 16, 2022 | 29.18 | 29.32 | 28.82 | 29.00 | 103,475 | -0.31(-1.06%) |
Sep 15, 2022 | 29.26 | 29.52 | 29.06 | 29.31 | 55,353 | -0.09(-0.31%) |
Sep 14, 2022 | 29.54 | 29.55 | 29.17 | 29.40 | 51,422 | -0.18(-0.61%) |
Sep 13, 2022 | 30.26 | 30.37 | 29.49 | 29.58 | 64,493 | -1.01(-3.30%) |
Sep 12, 2022 | 29.96 | 30.68 | 29.96 | 30.59 | 42,655 | +0.67(+2.24%) |
Sep 09, 2022 | 30.13 | 30.16 | 29.45 | 29.92 | 51,499 | -0.14(-0.47%) |
Sep 08, 2022 | 29.94 | 30.27 | 29.85 | 30.06 | 44,643 | +0.01(+0.03%) |
Sep 07, 2022 | 29.47 | 30.06 | 29.43 | 30.05 | 78,087 | +0.47(+1.59%) |
Sep 06, 2022 | 30.14 | 30.14 | 29.33 | 29.58 | 54,997 | -0.35(-1.17%) |
Sep 02, 2022 | 30.92 | 30.92 | 29.88 | 29.93 | 78,944 | -0.72(-2.35%) |
Sep 01, 2022 | 30.40 | 30.75 | 30.21 | 30.65 | 63,072 | +0.14(+0.46%) |
Aug 31, 2022 | 30.58 | 31.04 | 30.23 | 30.51 | 127,554 | -0.15(-0.49%) |
Aug 30, 2022 | 31.24 | 31.42 | 30.37 | 30.66 | 83,815 | -0.67(-2.14%) |
Aug 29, 2022 | 31.00 | 31.41 | 30.89 | 31.33 | 67,988 | +0.33(+1.06%) |
Aug 26, 2022 | 31.45 | 31.60 | 30.79 | 31.00 | 58,858 | -0.51(-1.62%) |
Aug 25, 2022 | 30.85 | 31.53 | 30.85 | 31.51 | 79,466 | +0.78(+2.54%) |
Aug 24, 2022 | 30.59 | 31.10 | 30.52 | 30.73 | 43,589 | -0.14(-0.45%) |
Aug 23, 2022 | 30.87 | 31.14 | 30.77 | 30.87 | 52,785 | +0.16(+0.52%) |
Aug 22, 2022 | 30.89 | 31.20 | 30.68 | 30.71 | 82,460 | -0.28(-0.90%) |
Aug 19, 2022 | 31.04 | 31.48 | 30.77 | 30.99 | 105,679 | -0.29(-0.93%) |
Aug 18, 2022 | 31.00 | 31.69 | 30.57 | 31.28 | 69,604 | +0.39(+1.26%) |
Aug 17, 2022 | 30.76 | 31.26 | 30.68 | 30.89 | 81,663 | +0.05(+0.16%) |
Aug 16, 2022 | 31.11 | 31.11 | 30.46 | 30.84 | 45,408 | -0.36(-1.15%) |
Aug 15, 2022 | 31.01 | 31.43 | 30.71 | 31.20 | 52,703 | -0.08(-0.26%) |
Aug 12, 2022 | 30.77 | 31.41 | 30.58 | 31.28 | 52,121 | +0.80(+2.62%) |
Aug 11, 2022 | 31.12 | 31.50 | 30.42 | 30.48 | 34,621 | -0.31(-1.01%) |
Aug 10, 2022 | 30.67 | 31.35 | 30.52 | 30.79 | 70,677 | +0.32(+1.05%) |
Aug 09, 2022 | 30.64 | 30.68 | 30.04 | 30.47 | 80,535 | +0.02(+0.07%) |
Aug 08, 2022 | 31.46 | 31.91 | 30.37 | 30.45 | 80,161 | -1.01(-3.21%) |
Aug 05, 2022 | 29.88 | 31.57 | 29.40 | 31.46 | 113,360 | +1.80(+6.07%) |
Aug 04, 2022 | 30.28 | 30.35 | 29.62 | 29.66 | 104,315 | -0.33(-1.10%) |
Aug 03, 2022 | 32.41 | 33.03 | 29.51 | 29.99 | 213,682 | -3.60(-10.72%) |
Aug 02, 2022 | 34.19 | 34.20 | 33.38 | 33.59 | 46,925 | -0.60(-1.75%) |