Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.70 | 31.90 | 31.65 | 31.73 | 28,430 | -0.07(-0.22%) |
Oct 28, 2022 | 31.25 | 31.83 | 31.25 | 31.80 | 40,971 | +0.56(+1.79%) |
Oct 27, 2022 | 31.34 | 31.48 | 31.19 | 31.24 | 27,889 | -0.06(-0.19%) |
Oct 26, 2022 | 31.19 | 31.61 | 31.19 | 31.30 | 33,295 | +0.04(+0.13%) |
Oct 25, 2022 | 30.79 | 31.29 | 30.79 | 31.26 | 36,439 | +0.39(+1.26%) |
Oct 24, 2022 | 30.66 | 30.90 | 30.54 | 30.87 | 23,929 | +0.41(+1.35%) |
Oct 21, 2022 | 29.65 | 30.47 | 29.65 | 30.46 | 21,284 | +0.77(+2.59%) |
Oct 20, 2022 | 29.83 | 30.09 | 29.57 | 29.69 | 27,051 | -0.06(-0.20%) |
Oct 19, 2022 | 29.92 | 30.00 | 29.58 | 29.75 | 22,360 | -0.17(-0.57%) |
Oct 18, 2022 | 30.15 | 30.19 | 29.69 | 29.92 | 16,776 | +0.23(+0.77%) |
Oct 17, 2022 | 29.58 | 29.79 | 29.58 | 29.69 | 23,629 | +0.48(+1.64%) |
Oct 14, 2022 | 29.87 | 30.01 | 29.13 | 29.21 | 51,211 | -0.53(-1.78%) |
Oct 13, 2022 | 28.52 | 29.89 | 28.50 | 29.74 | 39,645 | +0.74(+2.55%) |
Oct 12, 2022 | 29.05 | 29.17 | 28.97 | 29.00 | 16,449 | -0.03(-0.10%) |
Oct 11, 2022 | 28.91 | 29.46 | 28.84 | 29.03 | 26,661 | -0.08(-0.27%) |
Oct 10, 2022 | 29.30 | 29.42 | 29.00 | 29.11 | 16,485 | -0.09(-0.31%) |
Oct 07, 2022 | 29.52 | 29.61 | 29.17 | 29.20 | 18,093 | -0.58(-1.95%) |
Oct 06, 2022 | 29.81 | 30.01 | 29.72 | 29.78 | 95,163 | -0.11(-0.37%) |
Oct 05, 2022 | 29.73 | 30.08 | 29.52 | 29.89 | 50,833 | -0.05(-0.17%) |
Oct 04, 2022 | 29.51 | 29.94 | 29.44 | 29.94 | 246,333 | +0.88(+3.03%) |
Oct 03, 2022 | 28.41 | 29.16 | 28.41 | 29.06 | 55,229 | +0.89(+3.16%) |
Sep 30, 2022 | 28.43 | 28.72 | 28.17 | 28.17 | 32,321 | -0.29(-1.02%) |
Sep 29, 2022 | 28.66 | 28.66 | 28.24 | 28.46 | 16,387 | -0.49(-1.69%) |
Sep 28, 2022 | 28.46 | 29.04 | 28.31 | 28.95 | 43,864 | +0.67(+2.37%) |
Sep 27, 2022 | 28.49 | 28.67 | 28.12 | 28.28 | 37,705 | +0.02(+0.07%) |
Sep 26, 2022 | 28.46 | 28.73 | 28.17 | 28.26 | 42,793 | -0.37(-1.29%) |
Sep 23, 2022 | 28.94 | 28.98 | 28.31 | 28.63 | 61,306 | -0.75(-2.55%) |
Sep 22, 2022 | 29.60 | 29.65 | 29.37 | 29.38 | 51,923 | -0.22(-0.74%) |
Sep 21, 2022 | 30.15 | 30.32 | 29.54 | 29.60 | 69,157 | -0.36(-1.20%) |
Sep 20, 2022 | 30.12 | 30.12 | 29.80 | 29.96 | 49,745 | -0.36(-1.19%) |
Sep 19, 2022 | 29.76 | 30.36 | 29.76 | 30.32 | 34,952 | +0.20(+0.66%) |
Sep 16, 2022 | 30.12 | 30.15 | 29.82 | 30.12 | 48,057 | -0.38(-1.25%) |
Sep 15, 2022 | 30.64 | 30.77 | 30.39 | 30.50 | 17,164 | -0.15(-0.49%) |
Sep 14, 2022 | 30.74 | 30.79 | 30.44 | 30.65 | 15,737 | +0.01(+0.03%) |
Sep 13, 2022 | 31.22 | 31.33 | 30.56 | 30.64 | 18,745 | -1.10(-3.47%) |
Sep 12, 2022 | 31.73 | 31.93 | 31.66 | 31.74 | 41,565 | +0.20(+0.63%) |
Sep 09, 2022 | 31.26 | 31.58 | 31.26 | 31.54 | 20,716 | +0.53(+1.71%) |
Sep 08, 2022 | 30.69 | 31.04 | 30.57 | 31.01 | 12,661 | +0.23(+0.75%) |
Sep 07, 2022 | 30.34 | 30.84 | 30.34 | 30.78 | 23,327 | +0.32(+1.05%) |
Sep 06, 2022 | 30.76 | 30.81 | 30.43 | 30.46 | 38,035 | -0.19(-0.62%) |
Sep 02, 2022 | 31.17 | 31.27 | 30.56 | 30.65 | 41,401 | -0.16(-0.52%) |
Sep 01, 2022 | 30.58 | 30.82 | 30.40 | 30.81 | 38,729 | -0.03(-0.10%) |
Aug 31, 2022 | 31.07 | 31.08 | 30.82 | 30.84 | 14,401 | -0.16(-0.52%) |
Aug 30, 2022 | 31.58 | 31.58 | 30.95 | 31.00 | 42,655 | -0.59(-1.87%) |
Aug 29, 2022 | 31.55 | 31.83 | 31.39 | 31.59 | 43,507 | -0.16(-0.50%) |
Aug 26, 2022 | 32.41 | 32.54 | 31.72 | 31.75 | 207,441 | -0.74(-2.28%) |
Aug 25, 2022 | 32.18 | 32.55 | 32.15 | 32.49 | 51,065 | +0.43(+1.34%) |
Aug 24, 2022 | 31.92 | 32.09 | 31.82 | 32.06 | 24,429 | +0.13(+0.41%) |
Aug 23, 2022 | 31.86 | 32.15 | 31.84 | 31.93 | 38,264 | +0.09(+0.28%) |
Aug 22, 2022 | 32.05 | 32.05 | 31.76 | 31.84 | 38,339 | -0.52(-1.61%) |
Aug 19, 2022 | 32.46 | 32.59 | 32.35 | 32.36 | 138,251 | -0.37(-1.13%) |
Aug 18, 2022 | 32.49 | 32.78 | 32.49 | 32.73 | 55,480 | +0.28(+0.86%) |
Aug 17, 2022 | 32.45 | 32.64 | 32.30 | 32.45 | 49,184 | -0.25(-0.76%) |
Aug 16, 2022 | 32.60 | 32.87 | 32.59 | 32.70 | 29,771 | +0.06(+0.18%) |
Aug 15, 2022 | 32.43 | 32.69 | 32.32 | 32.64 | 47,318 | +0.00(+0.00%) |
Aug 12, 2022 | 32.25 | 32.64 | 32.25 | 32.64 | 31,788 | +0.44(+1.37%) |
Aug 11, 2022 | 32.23 | 32.47 | 32.17 | 32.20 | 42,577 | +0.24(+0.76%) |
Aug 10, 2022 | 31.70 | 32.00 | 31.60 | 31.96 | 73,032 | +0.67(+2.13%) |
Aug 09, 2022 | 31.45 | 31.54 | 31.20 | 31.29 | 25,649 | -0.17(-0.54%) |
Aug 08, 2022 | 31.60 | 31.75 | 31.42 | 31.46 | 56,945 | -0.02(-0.06%) |
Aug 05, 2022 | 31.13 | 31.50 | 31.07 | 31.48 | 22,590 | +0.05(+0.16%) |
Aug 04, 2022 | 31.59 | 31.59 | 31.35 | 31.43 | 24,930 | -0.16(-0.51%) |
Aug 03, 2022 | 31.49 | 31.77 | 31.41 | 31.59 | 30,120 | +0.25(+0.80%) |
Aug 02, 2022 | 31.61 | 31.66 | 31.24 | 31.34 | 26,420 | -0.32(-1.01%) |