Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.58 | 33.74 | 32.18 | 33.55 | 658,161 | +1.00(+3.06%) |
Oct 28, 2022 | 33.46 | 33.60 | 31.88 | 32.56 | 877,111 | -0.72(-2.16%) |
Oct 27, 2022 | 33.10 | 33.72 | 32.46 | 33.28 | 634,317 | +0.81(+2.51%) |
Oct 26, 2022 | 32.81 | 33.13 | 32.41 | 32.46 | 595,791 | +0.11(+0.34%) |
Oct 25, 2022 | 32.10 | 32.67 | 31.71 | 32.35 | 571,587 | +0.02(+0.05%) |
Oct 24, 2022 | 32.27 | 32.43 | 31.58 | 32.33 | 560,233 | +0.40(+1.24%) |
Oct 21, 2022 | 31.20 | 32.03 | 30.92 | 31.94 | 748,830 | +1.24(+4.05%) |
Oct 20, 2022 | 31.25 | 31.56 | 30.47 | 30.70 | 694,359 | -0.86(-2.73%) |
Oct 19, 2022 | 31.31 | 31.64 | 30.71 | 31.56 | 868,224 | +0.16(+0.50%) |
Oct 18, 2022 | 31.30 | 31.73 | 30.93 | 31.40 | 940,125 | +0.91(+2.98%) |
Oct 17, 2022 | 30.49 | 31.20 | 30.12 | 30.49 | 1,204,601 | +0.11(+0.36%) |
Oct 14, 2022 | 29.85 | 30.49 | 29.19 | 30.38 | 658,941 | +0.81(+2.73%) |
Oct 13, 2022 | 28.60 | 29.61 | 28.32 | 29.57 | 715,035 | +1.04(+3.63%) |
Oct 12, 2022 | 27.75 | 28.56 | 27.32 | 28.54 | 581,537 | +0.85(+3.06%) |
Oct 11, 2022 | 27.07 | 28.08 | 26.38 | 27.69 | 666,878 | +0.55(+2.01%) |
Oct 10, 2022 | 27.03 | 27.72 | 26.88 | 27.14 | 520,252 | +0.04(+0.15%) |
Oct 07, 2022 | 27.08 | 27.82 | 26.88 | 27.10 | 691,079 | +0.09(+0.32%) |
Oct 06, 2022 | 26.11 | 27.40 | 25.86 | 27.02 | 611,216 | +0.81(+3.11%) |
Oct 05, 2022 | 26.20 | 26.54 | 25.42 | 26.20 | 679,512 | -0.49(-1.84%) |
Oct 04, 2022 | 28.01 | 28.01 | 26.36 | 26.69 | 1,042,392 | -0.99(-3.57%) |
Oct 03, 2022 | 28.20 | 28.87 | 27.58 | 27.68 | 1,086,720 | -0.11(-0.40%) |
Sep 30, 2022 | 27.37 | 28.05 | 27.36 | 27.79 | 1,160,178 | +0.27(+0.98%) |
Sep 29, 2022 | 27.54 | 28.13 | 26.62 | 27.52 | 1,230,538 | -0.09(-0.34%) |
Sep 28, 2022 | 27.38 | 27.87 | 26.51 | 27.62 | 573,215 | +0.08(+0.29%) |
Sep 27, 2022 | 27.39 | 27.89 | 27.05 | 27.54 | 815,317 | +0.61(+2.26%) |
Sep 26, 2022 | 26.50 | 28.15 | 26.50 | 26.93 | 1,019,736 | +0.28(+1.07%) |
Sep 23, 2022 | 26.89 | 26.89 | 25.74 | 26.65 | 1,564,187 | -1.05(-3.80%) |
Sep 22, 2022 | 28.13 | 28.64 | 27.60 | 27.70 | 732,390 | -0.15(-0.54%) |
Sep 21, 2022 | 28.80 | 29.00 | 27.84 | 27.85 | 537,150 | -0.59(-2.09%) |
Sep 20, 2022 | 28.42 | 28.80 | 28.04 | 28.44 | 946,901 | -0.04(-0.14%) |
Sep 19, 2022 | 26.56 | 29.05 | 26.24 | 28.48 | 2,092,882 | +1.91(+7.17%) |
Sep 16, 2022 | 26.51 | 26.68 | 25.70 | 26.57 | 1,431,216 | -0.24(-0.89%) |
Sep 15, 2022 | 26.50 | 26.94 | 26.25 | 26.81 | 613,041 | -0.05(-0.18%) |
Sep 14, 2022 | 26.16 | 27.10 | 25.98 | 26.86 | 1,230,659 | +1.14(+4.43%) |
Sep 13, 2022 | 25.38 | 26.23 | 25.21 | 25.72 | 902,912 | +0.10(+0.37%) |
Sep 12, 2022 | 25.62 | 25.93 | 25.28 | 25.63 | 802,858 | -0.02(-0.06%) |
Sep 09, 2022 | 25.67 | 25.83 | 25.37 | 25.64 | 642,644 | +0.54(+2.17%) |
Sep 08, 2022 | 24.41 | 25.26 | 24.41 | 25.10 | 370,458 | +0.68(+2.78%) |
Sep 07, 2022 | 24.70 | 24.72 | 23.68 | 24.42 | 669,758 | -0.84(-3.31%) |
Sep 06, 2022 | 24.72 | 25.54 | 24.60 | 25.25 | 780,070 | +1.10(+4.57%) |
Sep 02, 2022 | 23.35 | 24.16 | 23.00 | 24.15 | 607,072 | +1.38(+6.06%) |
Sep 01, 2022 | 22.94 | 23.01 | 22.57 | 22.77 | 630,135 | -0.50(-2.17%) |
Aug 31, 2022 | 22.55 | 23.54 | 22.47 | 23.28 | 536,830 | +0.08(+0.34%) |
Aug 30, 2022 | 24.03 | 24.19 | 22.80 | 23.20 | 658,448 | -1.28(-5.22%) |
Aug 29, 2022 | 23.32 | 24.63 | 23.13 | 24.47 | 1,004,618 | +1.08(+4.62%) |
Aug 26, 2022 | 23.39 | 23.65 | 22.95 | 23.39 | 524,093 | -0.17(-0.70%) |
Aug 25, 2022 | 23.88 | 23.95 | 23.37 | 23.56 | 488,268 | -0.25(-1.06%) |
Aug 24, 2022 | 23.55 | 24.03 | 23.46 | 23.81 | 486,013 | +0.29(+1.24%) |
Aug 23, 2022 | 23.95 | 24.15 | 23.41 | 23.52 | 595,002 | -0.12(-0.50%) |
Aug 22, 2022 | 23.31 | 23.99 | 23.24 | 23.64 | 620,772 | +0.13(+0.54%) |
Aug 19, 2022 | 23.29 | 23.72 | 22.94 | 23.51 | 489,767 | -0.05(-0.20%) |
Aug 18, 2022 | 23.73 | 24.13 | 23.39 | 23.56 | 874,930 | -0.11(-0.47%) |
Aug 17, 2022 | 22.57 | 23.84 | 22.46 | 23.67 | 985,561 | +0.99(+4.34%) |
Aug 16, 2022 | 22.86 | 23.00 | 22.51 | 22.69 | 954,943 | +0.03(+0.14%) |
Aug 15, 2022 | 21.75 | 23.18 | 21.52 | 22.65 | 1,188,149 | +0.21(+0.91%) |
Aug 12, 2022 | 22.33 | 22.55 | 22.12 | 22.45 | 912,198 | +0.16(+0.71%) |
Aug 11, 2022 | 21.72 | 22.69 | 21.55 | 22.29 | 1,112,383 | +1.04(+4.90%) |
Aug 10, 2022 | 21.68 | 22.02 | 20.84 | 21.25 | 889,456 | -0.27(-1.25%) |
Aug 09, 2022 | 20.47 | 21.53 | 19.74 | 21.52 | 1,430,083 | +1.50(+7.48%) |
Aug 08, 2022 | 19.71 | 20.34 | 19.68 | 20.02 | 938,893 | +0.49(+2.50%) |
Aug 05, 2022 | 18.74 | 19.59 | 18.71 | 19.53 | 271,147 | +0.43(+2.23%) |
Aug 04, 2022 | 19.67 | 19.67 | 19.05 | 19.11 | 659,969 | -0.54(-2.77%) |
Aug 03, 2022 | 19.78 | 20.00 | 19.40 | 19.65 | 620,156 | +0.01(+0.04%) |
Aug 02, 2022 | 19.35 | 20.12 | 19.24 | 19.64 | 562,386 | +0.36(+1.88%) |