Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.69 | 30.41 | 29.25 | 29.60 | 283,673 | -0.26(-0.86%) |
Oct 28, 2022 | 29.11 | 30.14 | 28.30 | 29.86 | 421,742 | +0.34(+1.17%) |
Oct 27, 2022 | 28.85 | 30.12 | 28.85 | 29.52 | 229,170 | +0.61(+2.11%) |
Oct 26, 2022 | 28.74 | 30.33 | 28.34 | 28.91 | 323,609 | +0.17(+0.58%) |
Oct 25, 2022 | 27.02 | 28.82 | 27.02 | 28.74 | 375,339 | +1.80(+6.69%) |
Oct 24, 2022 | 28.16 | 28.24 | 26.85 | 26.94 | 412,354 | -1.17(-4.17%) |
Oct 21, 2022 | 26.31 | 28.14 | 25.67 | 28.11 | 284,312 | +1.70(+6.45%) |
Oct 20, 2022 | 26.09 | 27.12 | 25.76 | 26.40 | 251,463 | +0.62(+2.41%) |
Oct 19, 2022 | 27.36 | 27.40 | 25.69 | 25.78 | 410,474 | -1.94(-7.00%) |
Oct 18, 2022 | 28.66 | 29.19 | 27.37 | 27.72 | 227,483 | +0.21(+0.75%) |
Oct 17, 2022 | 26.51 | 28.40 | 26.51 | 27.52 | 252,569 | +2.04(+8.00%) |
Oct 14, 2022 | 26.66 | 27.47 | 25.43 | 25.48 | 193,428 | -1.02(-3.86%) |
Oct 13, 2022 | 24.61 | 26.78 | 24.35 | 26.50 | 208,742 | +0.37(+1.43%) |
Oct 12, 2022 | 26.63 | 26.97 | 25.81 | 26.13 | 213,634 | -0.39(-1.48%) |
Oct 11, 2022 | 26.88 | 27.33 | 25.76 | 26.52 | 290,243 | -0.56(-2.07%) |
Oct 10, 2022 | 27.69 | 27.97 | 26.53 | 27.08 | 168,745 | -0.92(-3.27%) |
Oct 07, 2022 | 29.43 | 29.43 | 27.95 | 28.00 | 259,991 | -1.54(-5.20%) |
Oct 06, 2022 | 29.17 | 29.80 | 28.94 | 29.54 | 300,320 | +0.06(+0.20%) |
Oct 05, 2022 | 29.29 | 29.91 | 29.14 | 29.48 | 180,097 | -0.89(-2.92%) |
Oct 04, 2022 | 28.63 | 30.62 | 28.56 | 30.36 | 258,057 | +2.90(+10.58%) |
Oct 03, 2022 | 27.06 | 28.07 | 26.30 | 27.46 | 224,878 | +0.83(+3.11%) |
Sep 30, 2022 | 26.84 | 28.16 | 26.49 | 26.63 | 155,563 | -0.42(-1.56%) |
Sep 29, 2022 | 27.62 | 27.83 | 26.81 | 27.05 | 405,254 | -1.36(-4.78%) |
Sep 28, 2022 | 26.45 | 28.63 | 26.22 | 28.41 | 261,008 | +2.04(+7.73%) |
Sep 27, 2022 | 26.88 | 27.74 | 26.12 | 26.38 | 184,541 | -0.02(-0.07%) |
Sep 26, 2022 | 27.17 | 27.93 | 26.32 | 26.39 | 281,518 | -0.89(-3.25%) |
Sep 23, 2022 | 27.02 | 27.33 | 26.63 | 27.28 | 221,041 | -0.32(-1.14%) |
Sep 22, 2022 | 29.52 | 29.72 | 27.28 | 27.60 | 349,508 | -2.13(-7.15%) |
Sep 21, 2022 | 31.17 | 31.25 | 29.68 | 29.72 | 517,484 | -1.43(-4.58%) |
Sep 20, 2022 | 30.64 | 32.58 | 30.34 | 31.15 | 373,361 | -0.14(-0.44%) |
Sep 19, 2022 | 30.14 | 31.42 | 29.97 | 31.29 | 184,829 | +0.25(+0.79%) |
Sep 16, 2022 | 30.90 | 31.30 | 30.12 | 31.04 | 384,466 | -0.32(-1.04%) |
Sep 15, 2022 | 31.54 | 32.83 | 31.17 | 31.37 | 242,996 | -0.53(-1.67%) |
Sep 14, 2022 | 30.64 | 31.94 | 30.07 | 31.90 | 316,424 | +1.56(+5.13%) |
Sep 13, 2022 | 30.72 | 31.39 | 30.27 | 30.34 | 372,825 | -2.31(-7.08%) |
Sep 12, 2022 | 31.85 | 32.67 | 31.48 | 32.66 | 208,010 | +1.16(+3.69%) |
Sep 09, 2022 | 29.96 | 31.54 | 29.96 | 31.49 | 227,566 | +2.02(+6.85%) |
Sep 08, 2022 | 28.61 | 29.66 | 28.35 | 29.48 | 310,485 | +0.59(+2.04%) |
Sep 07, 2022 | 28.22 | 28.95 | 27.50 | 28.89 | 383,527 | +0.72(+2.55%) |
Sep 06, 2022 | 28.84 | 29.24 | 28.07 | 28.17 | 212,809 | -0.82(-2.82%) |
Sep 02, 2022 | 30.26 | 30.28 | 28.76 | 28.98 | 627,376 | -0.70(-2.35%) |
Sep 01, 2022 | 29.54 | 29.69 | 28.52 | 29.68 | 416,656 | -0.43(-1.44%) |
Aug 31, 2022 | 30.22 | 30.40 | 29.63 | 30.12 | 355,807 | +0.29(+0.96%) |
Aug 30, 2022 | 30.32 | 30.94 | 29.50 | 29.83 | 351,807 | -0.20(-0.66%) |
Aug 29, 2022 | 29.60 | 30.39 | 28.95 | 30.03 | 256,044 | -0.16(-0.52%) |
Aug 26, 2022 | 32.67 | 32.82 | 30.01 | 30.19 | 491,566 | -2.75(-8.34%) |
Aug 25, 2022 | 32.90 | 33.61 | 32.64 | 32.93 | 373,327 | +0.35(+1.09%) |
Aug 24, 2022 | 32.13 | 33.37 | 31.91 | 32.58 | 286,106 | +0.58(+1.82%) |
Aug 23, 2022 | 31.69 | 32.24 | 31.02 | 32.00 | 180,241 | +0.31(+0.96%) |
Aug 22, 2022 | 30.68 | 32.16 | 30.68 | 31.69 | 273,546 | -0.19(-0.59%) |
Aug 19, 2022 | 32.71 | 32.74 | 31.43 | 31.88 | 294,224 | -1.87(-5.54%) |
Aug 18, 2022 | 33.97 | 34.07 | 33.08 | 33.75 | 204,931 | -0.22(-0.64%) |
Aug 17, 2022 | 34.94 | 35.22 | 33.11 | 33.97 | 324,299 | -1.91(-5.32%) |
Aug 16, 2022 | 36.66 | 36.73 | 35.25 | 35.88 | 383,093 | -0.73(-1.99%) |
Aug 15, 2022 | 33.85 | 36.95 | 32.73 | 36.60 | 348,708 | +1.81(+5.21%) |
Aug 12, 2022 | 35.83 | 36.36 | 34.72 | 34.79 | 377,302 | -0.75(-2.11%) |
Aug 11, 2022 | 36.03 | 38.49 | 35.48 | 35.54 | 894,181 | +0.44(+1.26%) |
Aug 10, 2022 | 33.46 | 36.04 | 32.49 | 35.10 | 1,585,928 | +2.58(+7.93%) |
Aug 09, 2022 | 35.45 | 36.43 | 31.87 | 32.52 | 2,123,599 | -8.89(-21.47%) |
Aug 08, 2022 | 37.20 | 41.73 | 37.18 | 41.41 | 1,005,531 | +4.47(+12.10%) |
Aug 05, 2022 | 36.75 | 37.20 | 35.52 | 36.94 | 551,109 | +0.04(+0.11%) |
Aug 04, 2022 | 37.90 | 38.47 | 36.58 | 36.90 | 372,341 | -1.41(-3.67%) |
Aug 03, 2022 | 35.92 | 38.38 | 35.61 | 38.31 | 432,175 | +2.77(+7.78%) |
Aug 02, 2022 | 33.82 | 36.08 | 33.33 | 35.54 | 328,993 | +1.49(+4.37%) |