Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.92 | 31.34 | 30.12 | 30.98 | 175,754 | -0.02(-0.06%) |
Oct 28, 2022 | 30.60 | 31.36 | 30.41 | 31.00 | 120,752 | +0.67(+2.21%) |
Oct 27, 2022 | 30.18 | 30.98 | 30.08 | 30.33 | 94,786 | +0.52(+1.74%) |
Oct 26, 2022 | 30.16 | 30.50 | 29.48 | 29.81 | 163,325 | -0.13(-0.43%) |
Oct 25, 2022 | 29.22 | 30.00 | 29.11 | 29.94 | 159,694 | +0.79(+2.71%) |
Oct 24, 2022 | 29.24 | 29.47 | 28.97 | 29.15 | 96,529 | +0.21(+0.73%) |
Oct 21, 2022 | 28.65 | 29.12 | 28.28 | 28.94 | 219,675 | +0.56(+1.97%) |
Oct 20, 2022 | 28.36 | 29.26 | 27.96 | 28.38 | 97,107 | -0.01(-0.04%) |
Oct 19, 2022 | 28.60 | 28.80 | 28.04 | 28.39 | 88,728 | -0.44(-1.53%) |
Oct 18, 2022 | 28.88 | 29.15 | 28.65 | 28.83 | 80,455 | +0.45(+1.59%) |
Oct 17, 2022 | 27.84 | 28.50 | 27.84 | 28.38 | 72,767 | +0.83(+3.01%) |
Oct 14, 2022 | 27.97 | 28.08 | 27.28 | 27.55 | 88,989 | -0.31(-1.11%) |
Oct 13, 2022 | 26.72 | 28.07 | 26.26 | 27.86 | 99,019 | +1.02(+3.80%) |
Oct 12, 2022 | 26.79 | 27.09 | 26.67 | 26.84 | 70,596 | -0.03(-0.11%) |
Oct 11, 2022 | 26.73 | 27.23 | 26.63 | 26.87 | 103,761 | +0.01(+0.04%) |
Oct 10, 2022 | 26.84 | 27.10 | 26.57 | 26.86 | 74,903 | +0.25(+0.94%) |
Oct 07, 2022 | 27.34 | 27.54 | 26.55 | 26.61 | 113,720 | -1.10(-3.97%) |
Oct 06, 2022 | 27.60 | 28.06 | 27.54 | 27.71 | 64,435 | -0.11(-0.40%) |
Oct 05, 2022 | 27.49 | 27.88 | 27.29 | 27.82 | 57,282 | -0.07(-0.25%) |
Oct 04, 2022 | 27.31 | 28.05 | 27.31 | 27.89 | 89,243 | +0.84(+3.11%) |
Oct 03, 2022 | 26.50 | 27.27 | 26.39 | 27.05 | 83,418 | +0.64(+2.42%) |
Sep 30, 2022 | 26.38 | 27.05 | 26.03 | 26.41 | 125,356 | -0.13(-0.49%) |
Sep 29, 2022 | 26.31 | 26.58 | 26.01 | 26.54 | 85,955 | -0.10(-0.38%) |
Sep 28, 2022 | 26.15 | 26.91 | 26.25 | 26.64 | 76,198 | +0.50(+1.91%) |
Sep 27, 2022 | 26.04 | 26.25 | 25.79 | 26.14 | 99,611 | +0.23(+0.89%) |
Sep 26, 2022 | 26.01 | 26.62 | 25.78 | 25.91 | 111,733 | -0.21(-0.80%) |
Sep 23, 2022 | 26.73 | 26.73 | 25.75 | 26.12 | 119,577 | -0.96(-3.55%) |
Sep 22, 2022 | 27.51 | 27.70 | 26.95 | 27.08 | 93,406 | -0.37(-1.35%) |
Sep 21, 2022 | 27.50 | 28.01 | 27.43 | 27.45 | 197,303 | +0.20(+0.73%) |
Sep 20, 2022 | 27.61 | 27.61 | 26.92 | 27.25 | 94,643 | -0.40(-1.45%) |
Sep 19, 2022 | 27.59 | 28.12 | 27.38 | 27.65 | 202,734 | -0.22(-0.79%) |
Sep 16, 2022 | 27.46 | 27.91 | 27.06 | 27.87 | 262,479 | +0.11(+0.40%) |
Sep 15, 2022 | 27.57 | 28.18 | 27.22 | 27.76 | 76,331 | +0.06(+0.22%) |
Sep 14, 2022 | 27.97 | 28.23 | 27.48 | 27.70 | 118,098 | -0.32(-1.14%) |
Sep 13, 2022 | 28.64 | 28.96 | 27.86 | 28.02 | 107,065 | -1.18(-4.04%) |
Sep 12, 2022 | 29.14 | 29.69 | 28.87 | 29.20 | 113,064 | +0.28(+0.97%) |
Sep 09, 2022 | 28.66 | 29.02 | 28.45 | 28.92 | 153,077 | +0.47(+1.65%) |
Sep 08, 2022 | 27.95 | 28.48 | 27.60 | 28.45 | 118,162 | +0.43(+1.53%) |
Sep 07, 2022 | 28.35 | 28.66 | 27.52 | 28.02 | 245,392 | -0.49(-1.72%) |
Sep 06, 2022 | 28.50 | 28.67 | 28.12 | 28.51 | 175,418 | +0.00(+0.00%) |
Sep 02, 2022 | 28.85 | 29.31 | 28.30 | 28.51 | 176,123 | -0.31(-1.08%) |
Sep 01, 2022 | 28.77 | 29.03 | 28.34 | 28.82 | 141,745 | -0.15(-0.52%) |
Aug 31, 2022 | 28.65 | 29.21 | 28.50 | 28.97 | 268,064 | +0.44(+1.54%) |
Aug 30, 2022 | 28.36 | 28.85 | 28.16 | 28.53 | 148,045 | +0.05(+0.18%) |
Aug 29, 2022 | 28.53 | 28.77 | 28.25 | 28.48 | 120,315 | -0.18(-0.63%) |
Aug 26, 2022 | 29.11 | 29.42 | 28.54 | 28.66 | 284,811 | -0.61(-2.08%) |
Aug 25, 2022 | 28.35 | 29.46 | 28.18 | 29.27 | 406,908 | +0.87(+3.06%) |
Aug 24, 2022 | 30.78 | 31.43 | 27.00 | 28.40 | 1,004,518 | -5.75(-16.84%) |
Aug 23, 2022 | 33.95 | 34.79 | 33.70 | 34.15 | 207,014 | +0.46(+1.37%) |
Aug 22, 2022 | 34.23 | 34.27 | 33.54 | 33.69 | 129,500 | -0.80(-2.32%) |
Aug 19, 2022 | 34.82 | 34.95 | 34.17 | 34.49 | 116,004 | -0.64(-1.82%) |
Aug 18, 2022 | 34.28 | 35.22 | 34.11 | 35.13 | 87,733 | +1.02(+2.99%) |
Aug 17, 2022 | 33.98 | 34.45 | 33.81 | 34.11 | 88,120 | -0.14(-0.41%) |
Aug 16, 2022 | 33.68 | 34.36 | 33.54 | 34.25 | 92,420 | +0.74(+2.21%) |
Aug 15, 2022 | 32.92 | 33.56 | 32.76 | 33.51 | 61,542 | +0.30(+0.90%) |
Aug 12, 2022 | 32.43 | 33.42 | 32.37 | 33.21 | 57,240 | +0.89(+2.75%) |
Aug 11, 2022 | 32.17 | 32.55 | 31.90 | 32.32 | 61,877 | +0.47(+1.48%) |
Aug 10, 2022 | 31.53 | 32.25 | 31.53 | 31.85 | 106,178 | +0.83(+2.68%) |
Aug 09, 2022 | 31.26 | 31.26 | 30.57 | 31.02 | 110,543 | -0.37(-1.18%) |
Aug 08, 2022 | 31.39 | 31.89 | 31.01 | 31.39 | 74,184 | +0.08(+0.26%) |
Aug 05, 2022 | 31.24 | 31.66 | 31.12 | 31.31 | 64,216 | -0.16(-0.51%) |
Aug 04, 2022 | 32.35 | 32.82 | 31.31 | 31.47 | 85,396 | -0.94(-2.90%) |
Aug 03, 2022 | 32.35 | 32.55 | 31.85 | 32.41 | 223,227 | +0.13(+0.40%) |
Aug 02, 2022 | 32.57 | 32.76 | 32.07 | 32.28 | 100,384 | -0.20(-0.62%) |