Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.36 | 32.97 | 32.36 | 32.90 | 17,623 | +0.35(+1.06%) |
Oct 28, 2022 | 32.55 | 32.60 | 31.71 | 32.55 | 30,623 | +0.15(+0.46%) |
Oct 27, 2022 | 32.15 | 32.65 | 32.15 | 32.40 | 55,387 | +0.40(+1.26%) |
Oct 26, 2022 | 31.97 | 32.15 | 31.70 | 32.00 | 21,938 | +0.17(+0.52%) |
Oct 25, 2022 | 31.22 | 31.83 | 31.22 | 31.83 | 14,330 | +0.58(+1.85%) |
Oct 24, 2022 | 31.97 | 31.97 | 31.22 | 31.25 | 101,091 | -0.53(-1.68%) |
Oct 21, 2022 | 30.87 | 31.79 | 30.87 | 31.79 | 42,796 | +0.89(+2.87%) |
Oct 20, 2022 | 31.01 | 31.03 | 30.78 | 30.90 | 49,933 | -0.02(-0.06%) |
Oct 19, 2022 | 30.57 | 31.03 | 30.57 | 30.92 | 23,420 | +0.27(+0.89%) |
Oct 18, 2022 | 30.32 | 31.01 | 30.32 | 30.65 | 9,760 | +0.30(+0.98%) |
Oct 17, 2022 | 29.89 | 30.45 | 29.89 | 30.35 | 43,311 | +0.89(+3.04%) |
Oct 14, 2022 | 30.28 | 30.28 | 29.45 | 29.45 | 9,176 | -0.98(-3.23%) |
Oct 13, 2022 | 29.11 | 30.45 | 29.02 | 30.44 | 18,113 | +0.82(+2.78%) |
Oct 12, 2022 | 29.44 | 29.70 | 29.31 | 29.61 | 16,650 | +0.03(+0.09%) |
Oct 11, 2022 | 29.15 | 29.91 | 28.96 | 29.59 | 121,546 | +0.21(+0.72%) |
Oct 10, 2022 | 29.95 | 30.55 | 29.31 | 29.38 | 22,981 | -0.44(-1.47%) |
Oct 07, 2022 | 30.55 | 30.55 | 29.78 | 29.81 | 12,333 | -0.69(-2.26%) |
Oct 06, 2022 | 30.80 | 31.09 | 30.33 | 30.50 | 27,381 | -0.63(-2.01%) |
Oct 05, 2022 | 30.61 | 31.17 | 30.12 | 31.13 | 26,781 | +0.54(+1.78%) |
Oct 04, 2022 | 30.09 | 30.90 | 30.09 | 30.59 | 22,492 | +1.08(+3.65%) |
Oct 03, 2022 | 29.01 | 29.90 | 29.01 | 29.51 | 27,649 | +1.19(+4.21%) |
Sep 30, 2022 | 28.28 | 28.75 | 28.19 | 28.31 | 17,924 | -0.23(-0.80%) |
Sep 29, 2022 | 28.91 | 28.91 | 28.05 | 28.54 | 15,197 | -0.29(-1.00%) |
Sep 28, 2022 | 27.87 | 28.95 | 27.67 | 28.83 | 29,083 | +1.23(+4.46%) |
Sep 27, 2022 | 27.28 | 28.08 | 27.18 | 27.60 | 31,554 | +0.69(+2.56%) |
Sep 26, 2022 | 28.07 | 28.19 | 26.91 | 26.91 | 22,524 | -1.49(-5.25%) |
Sep 23, 2022 | 29.72 | 29.72 | 27.95 | 28.40 | 67,170 | -2.11(-6.92%) |
Sep 22, 2022 | 31.25 | 31.25 | 30.43 | 30.52 | 15,001 | -0.36(-1.16%) |
Sep 21, 2022 | 31.94 | 32.03 | 30.87 | 30.87 | 13,760 | -0.72(-2.28%) |
Sep 20, 2022 | 32.04 | 32.04 | 31.34 | 31.59 | 20,387 | -0.46(-1.45%) |
Sep 19, 2022 | 31.34 | 32.06 | 31.34 | 32.06 | 6,653 | +0.28(+0.88%) |
Sep 16, 2022 | 32.76 | 32.76 | 31.60 | 31.78 | 16,115 | -1.09(-3.31%) |
Sep 15, 2022 | 33.09 | 33.32 | 32.86 | 32.86 | 11,008 | -0.46(-1.39%) |
Sep 14, 2022 | 32.49 | 33.62 | 32.49 | 33.33 | 18,694 | +0.86(+2.65%) |
Sep 13, 2022 | 33.32 | 33.66 | 32.38 | 32.47 | 18,571 | -1.12(-3.34%) |
Sep 12, 2022 | 33.36 | 33.85 | 33.36 | 33.59 | 10,246 | +0.60(+1.81%) |
Sep 09, 2022 | 32.49 | 33.10 | 32.45 | 33.00 | 12,970 | +0.79(+2.45%) |
Sep 08, 2022 | 31.68 | 32.27 | 31.68 | 32.21 | 17,780 | +0.27(+0.85%) |
Sep 07, 2022 | 31.54 | 32.14 | 31.47 | 31.94 | 15,244 | +0.06(+0.19%) |
Sep 06, 2022 | 32.30 | 32.47 | 31.86 | 31.87 | 17,991 | -0.48(-1.49%) |
Sep 02, 2022 | 32.32 | 32.83 | 32.13 | 32.36 | 15,218 | +0.53(+1.68%) |
Sep 01, 2022 | 31.64 | 31.92 | 31.37 | 31.82 | 26,037 | -0.43(-1.33%) |
Aug 31, 2022 | 32.43 | 32.83 | 31.92 | 32.25 | 23,807 | -0.32(-0.97%) |
Aug 30, 2022 | 33.37 | 33.37 | 32.34 | 32.57 | 15,967 | -1.01(-3.00%) |
Aug 29, 2022 | 33.61 | 33.84 | 33.40 | 33.57 | 16,956 | -0.09(-0.26%) |
Aug 26, 2022 | 34.26 | 34.30 | 33.51 | 33.66 | 12,763 | -0.63(-1.84%) |
Aug 25, 2022 | 34.35 | 34.44 | 34.05 | 34.29 | 4,977 | +0.27(+0.80%) |
Aug 24, 2022 | 33.45 | 34.21 | 33.37 | 34.02 | 14,873 | +0.54(+1.62%) |
Aug 23, 2022 | 32.89 | 33.77 | 32.89 | 33.48 | 26,239 | +0.84(+2.58%) |
Aug 22, 2022 | 32.69 | 32.89 | 32.47 | 32.64 | 11,900 | -0.27(-0.84%) |
Aug 19, 2022 | 33.35 | 33.35 | 32.84 | 32.91 | 19,684 | -0.36(-1.08%) |
Aug 18, 2022 | 32.46 | 33.47 | 32.46 | 33.27 | 17,482 | +0.85(+2.62%) |
Aug 17, 2022 | 32.78 | 33.01 | 32.38 | 32.42 | 12,860 | -0.39(-1.18%) |
Aug 16, 2022 | 32.56 | 33.01 | 32.56 | 32.81 | 27,639 | +0.37(+1.14%) |
Aug 15, 2022 | 32.36 | 32.62 | 31.75 | 32.44 | 21,595 | -0.29(-0.89%) |
Aug 12, 2022 | 32.49 | 32.77 | 32.34 | 32.73 | 15,428 | +0.15(+0.47%) |
Aug 11, 2022 | 31.92 | 32.80 | 31.92 | 32.58 | 14,381 | +1.13(+3.58%) |
Aug 10, 2022 | 31.36 | 31.61 | 31.04 | 31.45 | 13,410 | +0.42(+1.36%) |
Aug 09, 2022 | 30.82 | 31.06 | 30.82 | 31.03 | 30,219 | +0.46(+1.52%) |
Aug 08, 2022 | 30.21 | 30.86 | 30.21 | 30.57 | 21,281 | +0.29(+0.96%) |
Aug 05, 2022 | 29.72 | 30.39 | 29.72 | 30.27 | 21,221 | +0.14(+0.46%) |
Aug 04, 2022 | 30.97 | 31.03 | 30.13 | 30.14 | 10,519 | -0.91(-2.93%) |
Aug 03, 2022 | 31.06 | 31.27 | 30.81 | 31.05 | 15,675 | +0.05(+0.17%) |
Aug 02, 2022 | 31.24 | 31.24 | 30.80 | 31.00 | 22,713 | -0.34(-1.07%) |