Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.33 | 29.52 | 28.58 | 29.37 | 678,327 | -0.10(-0.32%) |
Oct 28, 2022 | 28.66 | 29.52 | 27.61 | 29.47 | 924,824 | +0.54(+1.87%) |
Oct 27, 2022 | 28.94 | 29.36 | 28.78 | 28.93 | 513,960 | +0.31(+1.10%) |
Oct 26, 2022 | 28.98 | 29.22 | 28.28 | 28.61 | 735,524 | -0.23(-0.79%) |
Oct 25, 2022 | 28.91 | 29.48 | 28.32 | 28.84 | 752,278 | -0.10(-0.36%) |
Oct 24, 2022 | 29.29 | 29.46 | 28.76 | 28.94 | 432,624 | -0.17(-0.59%) |
Oct 21, 2022 | 29.20 | 29.53 | 28.84 | 29.12 | 739,907 | +0.10(+0.33%) |
Oct 20, 2022 | 30.23 | 30.32 | 28.82 | 29.02 | 336,717 | -1.37(-4.50%) |
Oct 19, 2022 | 30.54 | 30.93 | 30.12 | 30.39 | 378,421 | -0.44(-1.42%) |
Oct 18, 2022 | 31.07 | 31.28 | 30.60 | 30.83 | 229,651 | +0.04(+0.12%) |
Oct 17, 2022 | 30.31 | 30.84 | 30.23 | 30.79 | 301,240 | +0.88(+2.96%) |
Oct 14, 2022 | 30.06 | 30.47 | 29.69 | 29.90 | 245,240 | +0.01(+0.03%) |
Oct 13, 2022 | 28.43 | 30.07 | 27.99 | 29.90 | 329,424 | +1.07(+3.73%) |
Oct 12, 2022 | 29.12 | 29.22 | 28.73 | 28.82 | 227,368 | -0.31(-1.08%) |
Oct 11, 2022 | 29.16 | 29.40 | 28.82 | 29.13 | 290,952 | -0.19(-0.65%) |
Oct 10, 2022 | 29.43 | 29.71 | 29.21 | 29.32 | 195,038 | +0.02(+0.06%) |
Oct 07, 2022 | 29.88 | 29.98 | 29.15 | 29.31 | 266,736 | -0.65(-2.16%) |
Oct 06, 2022 | 30.17 | 30.36 | 29.84 | 29.95 | 270,669 | -0.41(-1.35%) |
Oct 05, 2022 | 30.03 | 30.40 | 30.00 | 30.36 | 171,887 | -0.06(-0.19%) |
Oct 04, 2022 | 29.51 | 30.53 | 29.47 | 30.42 | 287,343 | +1.18(+4.03%) |
Oct 03, 2022 | 29.04 | 29.32 | 28.65 | 29.24 | 326,223 | +0.50(+1.75%) |
Sep 30, 2022 | 29.02 | 29.34 | 28.63 | 28.74 | 514,978 | -0.22(-0.76%) |
Sep 29, 2022 | 29.01 | 29.16 | 28.71 | 28.95 | 415,398 | -0.23(-0.78%) |
Sep 28, 2022 | 28.96 | 29.52 | 28.81 | 29.18 | 422,597 | +0.26(+0.89%) |
Sep 27, 2022 | 29.72 | 29.90 | 28.74 | 28.93 | 276,876 | -0.64(-2.15%) |
Sep 26, 2022 | 29.72 | 30.07 | 29.44 | 29.56 | 306,970 | -0.32(-1.08%) |
Sep 23, 2022 | 30.09 | 30.09 | 29.53 | 29.89 | 247,965 | -0.39(-1.29%) |
Sep 22, 2022 | 30.76 | 30.76 | 30.07 | 30.28 | 285,840 | -0.44(-1.42%) |
Sep 21, 2022 | 31.37 | 31.46 | 30.61 | 30.71 | 319,953 | -0.53(-1.70%) |
Sep 20, 2022 | 31.01 | 31.27 | 30.86 | 31.25 | 268,539 | +0.11(+0.37%) |
Sep 19, 2022 | 30.13 | 31.22 | 30.08 | 31.13 | 274,417 | +0.82(+2.70%) |
Sep 16, 2022 | 30.08 | 30.39 | 29.58 | 30.31 | 656,714 | +0.05(+0.16%) |
Sep 15, 2022 | 29.64 | 30.44 | 29.63 | 30.27 | 378,705 | +0.51(+1.73%) |
Sep 14, 2022 | 29.71 | 30.04 | 29.48 | 29.75 | 373,371 | -0.06(-0.19%) |
Sep 13, 2022 | 30.08 | 30.40 | 29.60 | 29.81 | 357,859 | -0.82(-2.69%) |
Sep 12, 2022 | 30.23 | 30.68 | 30.09 | 30.63 | 383,619 | +0.50(+1.66%) |
Sep 09, 2022 | 30.07 | 30.44 | 29.93 | 30.13 | 420,143 | +0.30(+1.01%) |
Sep 08, 2022 | 29.72 | 30.18 | 29.53 | 29.83 | 401,826 | -0.08(-0.25%) |
Sep 07, 2022 | 29.60 | 29.90 | 29.55 | 29.90 | 342,653 | +0.17(+0.57%) |
Sep 06, 2022 | 30.59 | 30.59 | 29.40 | 29.73 | 332,701 | -0.78(-2.57%) |
Sep 02, 2022 | 30.82 | 31.16 | 30.33 | 30.52 | 231,915 | -0.10(-0.34%) |
Sep 01, 2022 | 30.53 | 30.66 | 30.06 | 30.62 | 293,895 | +0.07(+0.22%) |
Aug 31, 2022 | 31.09 | 31.27 | 30.49 | 30.56 | 262,358 | -0.45(-1.46%) |
Aug 30, 2022 | 31.02 | 31.03 | 30.59 | 31.01 | 224,578 | +0.15(+0.49%) |
Aug 29, 2022 | 31.11 | 31.28 | 30.77 | 30.86 | 378,992 | -0.63(-2.01%) |
Aug 26, 2022 | 32.15 | 32.15 | 31.39 | 31.49 | 220,278 | -0.54(-1.68%) |
Aug 25, 2022 | 31.67 | 32.19 | 31.61 | 32.03 | 240,468 | +0.42(+1.32%) |
Aug 24, 2022 | 31.93 | 31.93 | 31.50 | 31.62 | 149,186 | -0.30(-0.95%) |
Aug 23, 2022 | 32.30 | 32.44 | 31.85 | 31.92 | 225,672 | -0.23(-0.71%) |
Aug 22, 2022 | 32.72 | 32.72 | 32.03 | 32.15 | 231,324 | -1.01(-3.05%) |
Aug 19, 2022 | 33.28 | 33.32 | 32.88 | 33.16 | 272,083 | -0.34(-1.02%) |
Aug 18, 2022 | 33.23 | 33.55 | 33.17 | 33.50 | 227,965 | +0.27(+0.83%) |
Aug 17, 2022 | 33.57 | 33.72 | 33.06 | 33.22 | 390,479 | -0.67(-1.98%) |
Aug 16, 2022 | 33.72 | 33.94 | 33.48 | 33.89 | 547,168 | +0.24(+0.70%) |
Aug 15, 2022 | 33.13 | 33.67 | 32.84 | 33.66 | 456,554 | +0.33(+0.99%) |
Aug 12, 2022 | 33.19 | 33.36 | 32.65 | 33.33 | 800,428 | +0.48(+1.47%) |
Aug 11, 2022 | 32.86 | 33.04 | 32.47 | 32.84 | 544,922 | +0.39(+1.19%) |
Aug 10, 2022 | 32.83 | 32.95 | 32.36 | 32.46 | 661,345 | -0.07(-0.20%) |
Aug 09, 2022 | 32.99 | 32.99 | 32.22 | 32.52 | 800,279 | -0.11(-0.35%) |
Aug 08, 2022 | 34.23 | 34.35 | 32.42 | 32.64 | 1,048,764 | -2.11(-6.07%) |
Aug 05, 2022 | 34.32 | 34.91 | 33.36 | 34.74 | 185,257 | +0.38(+1.10%) |
Aug 04, 2022 | 34.26 | 34.41 | 34.17 | 34.37 | 130,111 | -0.09(-0.27%) |
Aug 03, 2022 | 34.23 | 34.66 | 33.92 | 34.46 | 205,731 | +0.32(+0.94%) |
Aug 02, 2022 | 34.30 | 34.71 | 34.09 | 34.14 | 161,968 | -0.43(-1.23%) |