Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.48 | 34.30 | 33.26 | 33.39 | 989,436 | -0.43(-1.27%) |
Oct 28, 2022 | 32.35 | 34.15 | 31.87 | 33.82 | 934,030 | +1.75(+5.46%) |
Oct 27, 2022 | 31.72 | 33.07 | 31.33 | 32.07 | 1,219,428 | +0.97(+3.12%) |
Oct 26, 2022 | 31.14 | 33.28 | 31.08 | 31.10 | 1,571,198 | +0.08(+0.26%) |
Oct 25, 2022 | 29.43 | 31.07 | 29.25 | 31.02 | 695,500 | +1.40(+4.73%) |
Oct 24, 2022 | 29.67 | 30.71 | 29.05 | 29.62 | 799,862 | +0.09(+0.30%) |
Oct 21, 2022 | 28.26 | 29.66 | 27.95 | 29.53 | 887,433 | +1.26(+4.46%) |
Oct 20, 2022 | 28.51 | 29.39 | 27.98 | 28.27 | 670,020 | -0.39(-1.36%) |
Oct 19, 2022 | 28.44 | 29.53 | 28.32 | 28.66 | 980,355 | +0.22(+0.77%) |
Oct 18, 2022 | 28.48 | 29.03 | 27.77 | 28.44 | 673,736 | +0.81(+2.93%) |
Oct 17, 2022 | 26.83 | 27.77 | 26.71 | 27.63 | 719,508 | +1.38(+5.26%) |
Oct 14, 2022 | 27.16 | 27.53 | 26.14 | 26.25 | 664,134 | -0.46(-1.72%) |
Oct 13, 2022 | 25.30 | 27.08 | 24.83 | 26.71 | 884,686 | +0.79(+3.05%) |
Oct 12, 2022 | 25.55 | 26.09 | 25.04 | 25.92 | 1,022,794 | +0.31(+1.21%) |
Oct 11, 2022 | 25.04 | 25.81 | 23.94 | 25.61 | 785,794 | +0.54(+2.15%) |
Oct 10, 2022 | 25.44 | 25.67 | 24.32 | 25.07 | 599,449 | -0.36(-1.42%) |
Oct 07, 2022 | 25.71 | 25.89 | 24.76 | 25.43 | 632,761 | -0.92(-3.49%) |
Oct 06, 2022 | 27.43 | 28.11 | 26.26 | 26.35 | 546,751 | -1.25(-4.53%) |
Oct 05, 2022 | 26.10 | 27.68 | 26.00 | 27.60 | 692,014 | +0.84(+3.14%) |
Oct 04, 2022 | 25.32 | 27.06 | 25.12 | 26.76 | 857,034 | +2.29(+9.36%) |
Oct 03, 2022 | 25.31 | 25.61 | 24.00 | 24.47 | 1,065,147 | -0.51(-2.04%) |
Sep 30, 2022 | 25.36 | 25.77 | 24.66 | 24.98 | 640,197 | -0.65(-2.54%) |
Sep 29, 2022 | 25.95 | 26.14 | 24.75 | 25.63 | 719,628 | -0.98(-3.68%) |
Sep 28, 2022 | 26.14 | 26.84 | 25.53 | 26.61 | 791,477 | +0.71(+2.74%) |
Sep 27, 2022 | 25.66 | 27.17 | 25.51 | 25.90 | 960,506 | +0.87(+3.48%) |
Sep 26, 2022 | 25.57 | 26.63 | 25.01 | 25.03 | 970,553 | -0.50(-1.96%) |
Sep 23, 2022 | 26.34 | 26.70 | 24.92 | 25.53 | 872,021 | -1.35(-5.02%) |
Sep 22, 2022 | 28.05 | 28.28 | 26.43 | 26.88 | 931,761 | -1.41(-4.98%) |
Sep 21, 2022 | 28.20 | 29.23 | 27.89 | 28.29 | 829,940 | +0.29(+1.04%) |
Sep 20, 2022 | 27.96 | 28.12 | 27.50 | 28.00 | 499,915 | -0.26(-0.92%) |
Sep 19, 2022 | 27.99 | 29.28 | 27.99 | 28.26 | 730,809 | -0.08(-0.28%) |
Sep 16, 2022 | 28.27 | 28.36 | 27.04 | 28.34 | 890,415 | -0.52(-1.80%) |
Sep 15, 2022 | 28.35 | 29.82 | 28.35 | 28.86 | 872,377 | +0.21(+0.73%) |
Sep 14, 2022 | 28.58 | 29.07 | 27.68 | 28.65 | 683,289 | +0.25(+0.88%) |
Sep 13, 2022 | 28.41 | 29.00 | 28.14 | 28.40 | 612,558 | -1.29(-4.34%) |
Sep 12, 2022 | 29.84 | 30.34 | 29.33 | 29.69 | 722,459 | +0.04(+0.13%) |
Sep 09, 2022 | 28.77 | 30.22 | 28.59 | 29.65 | 1,178,298 | +1.23(+4.33%) |
Sep 08, 2022 | 26.55 | 28.44 | 26.52 | 28.42 | 870,153 | +1.56(+5.81%) |
Sep 07, 2022 | 25.05 | 26.87 | 25.03 | 26.86 | 865,628 | +1.80(+7.18%) |
Sep 06, 2022 | 26.15 | 26.17 | 24.86 | 25.06 | 897,234 | -0.73(-2.83%) |
Sep 02, 2022 | 25.89 | 26.65 | 25.22 | 25.79 | 1,297,594 | +0.30(+1.18%) |
Sep 01, 2022 | 24.00 | 25.55 | 23.66 | 25.49 | 1,608,457 | +0.98(+4.00%) |
Aug 31, 2022 | 25.42 | 25.58 | 24.45 | 24.51 | 1,320,653 | -1.03(-4.03%) |
Aug 30, 2022 | 26.14 | 26.43 | 25.36 | 25.54 | 922,618 | -0.45(-1.73%) |
Aug 29, 2022 | 25.94 | 26.43 | 25.55 | 25.99 | 987,163 | -0.39(-1.48%) |
Aug 26, 2022 | 28.73 | 28.97 | 26.31 | 26.38 | 1,492,636 | -2.23(-7.79%) |
Aug 25, 2022 | 29.17 | 29.36 | 27.77 | 28.61 | 1,591,892 | -0.23(-0.80%) |
Aug 24, 2022 | 27.67 | 30.51 | 27.53 | 28.84 | 3,304,655 | -1.50(-4.94%) |
Aug 23, 2022 | 29.93 | 31.15 | 29.80 | 30.34 | 1,112,838 | +0.63(+2.12%) |
Aug 22, 2022 | 30.89 | 30.89 | 29.54 | 29.71 | 889,366 | -1.93(-6.10%) |
Aug 19, 2022 | 32.67 | 33.00 | 31.41 | 31.64 | 527,712 | -1.64(-4.93%) |
Aug 18, 2022 | 31.82 | 33.39 | 31.77 | 33.28 | 1,040,748 | +0.47(+1.43%) |
Aug 17, 2022 | 32.26 | 32.83 | 31.82 | 32.81 | 648,607 | -0.54(-1.62%) |
Aug 16, 2022 | 32.90 | 33.82 | 32.09 | 33.35 | 800,835 | +0.50(+1.52%) |
Aug 15, 2022 | 32.51 | 33.75 | 32.30 | 32.85 | 1,404,281 | -0.03(-0.09%) |
Aug 12, 2022 | 31.57 | 32.88 | 31.37 | 32.88 | 997,119 | +1.48(+4.71%) |
Aug 11, 2022 | 30.83 | 31.43 | 30.59 | 31.40 | 1,087,286 | +1.09(+3.60%) |
Aug 10, 2022 | 29.40 | 30.99 | 29.35 | 30.31 | 814,004 | +1.64(+5.72%) |
Aug 09, 2022 | 29.21 | 29.45 | 28.41 | 28.67 | 632,497 | -0.86(-2.91%) |
Aug 08, 2022 | 28.32 | 30.37 | 28.25 | 29.53 | 567,790 | +1.61(+5.77%) |
Aug 05, 2022 | 27.96 | 28.57 | 27.64 | 27.92 | 783,670 | -0.39(-1.38%) |
Aug 04, 2022 | 29.25 | 29.74 | 28.07 | 28.31 | 823,060 | -1.19(-4.03%) |
Aug 03, 2022 | 28.20 | 29.70 | 28.20 | 29.50 | 779,917 | +1.45(+5.17%) |
Aug 02, 2022 | 27.55 | 28.39 | 27.28 | 28.05 | 529,868 | +0.45(+1.63%) |