Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.00 | 31.40 | 30.78 | 31.17 | 214,287 | -0.05(-0.16%) |
Oct 28, 2022 | 30.58 | 31.81 | 30.58 | 31.22 | 116,305 | +0.85(+2.80%) |
Oct 27, 2022 | 29.93 | 30.50 | 29.92 | 30.37 | 119,585 | +0.63(+2.12%) |
Oct 26, 2022 | 29.85 | 30.17 | 29.73 | 29.74 | 91,514 | +0.08(+0.27%) |
Oct 25, 2022 | 29.61 | 30.24 | 29.61 | 29.66 | 103,164 | +0.08(+0.27%) |
Oct 24, 2022 | 29.24 | 29.78 | 29.24 | 29.58 | 89,014 | +0.52(+1.79%) |
Oct 21, 2022 | 28.85 | 29.21 | 28.70 | 29.06 | 102,698 | +0.34(+1.18%) |
Oct 20, 2022 | 28.57 | 28.96 | 28.47 | 28.72 | 77,553 | +0.35(+1.23%) |
Oct 19, 2022 | 28.04 | 28.61 | 28.00 | 28.37 | 83,382 | +0.32(+1.14%) |
Oct 18, 2022 | 27.93 | 28.34 | 27.71 | 28.05 | 110,406 | +0.31(+1.12%) |
Oct 17, 2022 | 27.71 | 28.35 | 27.64 | 27.74 | 136,582 | +0.33(+1.20%) |
Oct 14, 2022 | 27.41 | 27.80 | 27.33 | 27.41 | 96,756 | +0.04(+0.15%) |
Oct 13, 2022 | 26.28 | 27.51 | 26.07 | 27.37 | 113,052 | +1.08(+4.11%) |
Oct 12, 2022 | 26.40 | 26.76 | 26.23 | 26.29 | 135,617 | -0.27(-1.02%) |
Oct 11, 2022 | 25.88 | 26.72 | 25.85 | 26.56 | 138,914 | +0.61(+2.35%) |
Oct 10, 2022 | 25.77 | 26.27 | 25.70 | 25.95 | 152,936 | +0.25(+0.97%) |
Oct 07, 2022 | 26.10 | 26.10 | 25.39 | 25.70 | 167,109 | -0.36(-1.38%) |
Oct 06, 2022 | 25.97 | 26.38 | 25.90 | 26.06 | 136,377 | -0.05(-0.19%) |
Oct 05, 2022 | 26.50 | 26.50 | 25.93 | 26.11 | 99,366 | -0.71(-2.65%) |
Oct 04, 2022 | 26.91 | 27.30 | 26.70 | 26.82 | 120,248 | +0.09(+0.34%) |
Oct 03, 2022 | 26.22 | 26.91 | 26.22 | 26.73 | 129,760 | +0.70(+2.69%) |
Sep 30, 2022 | 26.31 | 26.60 | 25.98 | 26.03 | 135,361 | -0.35(-1.33%) |
Sep 29, 2022 | 26.54 | 26.54 | 26.07 | 26.38 | 220,406 | -0.16(-0.60%) |
Sep 28, 2022 | 26.06 | 26.85 | 25.97 | 26.54 | 117,538 | +0.51(+1.96%) |
Sep 27, 2022 | 26.40 | 26.62 | 25.96 | 26.03 | 104,374 | -0.36(-1.36%) |
Sep 26, 2022 | 26.06 | 26.55 | 26.02 | 26.39 | 134,534 | +0.22(+0.84%) |
Sep 23, 2022 | 26.72 | 26.72 | 25.96 | 26.17 | 120,405 | -0.83(-3.07%) |
Sep 22, 2022 | 26.71 | 27.10 | 26.40 | 27.00 | 83,747 | +0.36(+1.35%) |
Sep 21, 2022 | 26.84 | 27.16 | 26.61 | 26.64 | 141,681 | -0.01(-0.04%) |
Sep 20, 2022 | 26.90 | 26.90 | 26.43 | 26.65 | 119,075 | -0.41(-1.52%) |
Sep 19, 2022 | 26.79 | 27.08 | 26.70 | 27.06 | 111,620 | +0.16(+0.59%) |
Sep 16, 2022 | 26.83 | 27.03 | 26.57 | 26.90 | 610,761 | -0.12(-0.44%) |
Sep 15, 2022 | 26.75 | 27.13 | 26.72 | 27.02 | 128,309 | +0.20(+0.75%) |
Sep 14, 2022 | 26.77 | 26.96 | 26.51 | 26.82 | 143,853 | -0.09(-0.33%) |
Sep 13, 2022 | 27.87 | 27.87 | 26.80 | 26.91 | 122,513 | -1.22(-4.34%) |
Sep 12, 2022 | 27.81 | 28.35 | 27.81 | 28.13 | 148,512 | +0.51(+1.85%) |
Sep 09, 2022 | 27.52 | 28.03 | 27.29 | 27.62 | 108,367 | +0.06(+0.22%) |
Sep 08, 2022 | 27.92 | 27.98 | 27.45 | 27.56 | 116,728 | -0.54(-1.92%) |
Sep 07, 2022 | 27.78 | 28.31 | 27.78 | 28.10 | 100,008 | +0.13(+0.46%) |
Sep 06, 2022 | 28.27 | 28.22 | 27.80 | 27.97 | 126,317 | -0.15(-0.53%) |
Sep 02, 2022 | 28.97 | 28.97 | 28.05 | 28.12 | 85,972 | -0.63(-2.19%) |
Sep 01, 2022 | 28.38 | 28.78 | 28.30 | 28.75 | 102,032 | +0.16(+0.56%) |
Aug 31, 2022 | 28.77 | 28.90 | 28.44 | 28.59 | 118,553 | -0.33(-1.14%) |
Aug 30, 2022 | 29.22 | 29.22 | 28.68 | 28.92 | 72,502 | -0.51(-1.73%) |
Aug 29, 2022 | 29.77 | 29.77 | 29.37 | 29.43 | 73,947 | -0.34(-1.14%) |
Aug 26, 2022 | 29.83 | 30.00 | 29.63 | 29.77 | 64,064 | -0.12(-0.40%) |
Aug 25, 2022 | 29.73 | 29.89 | 29.49 | 29.89 | 58,218 | +0.24(+0.81%) |
Aug 24, 2022 | 29.76 | 29.95 | 29.37 | 29.65 | 81,448 | +0.10(+0.34%) |
Aug 23, 2022 | 29.64 | 29.94 | 29.50 | 29.55 | 117,993 | -0.22(-0.74%) |
Aug 22, 2022 | 29.88 | 29.91 | 29.51 | 29.77 | 97,929 | -0.26(-0.87%) |
Aug 19, 2022 | 29.90 | 30.05 | 29.62 | 30.03 | 83,215 | +0.07(+0.23%) |
Aug 18, 2022 | 29.94 | 29.98 | 29.44 | 29.96 | 57,517 | -0.08(-0.27%) |
Aug 17, 2022 | 30.23 | 30.34 | 29.97 | 30.04 | 94,352 | -0.52(-1.70%) |
Aug 16, 2022 | 30.19 | 30.76 | 29.97 | 30.56 | 95,492 | +0.33(+1.09%) |
Aug 15, 2022 | 29.89 | 30.33 | 29.69 | 30.23 | 126,510 | +0.08(+0.27%) |
Aug 12, 2022 | 29.91 | 30.17 | 29.71 | 30.15 | 99,254 | +0.16(+0.53%) |
Aug 11, 2022 | 30.72 | 30.77 | 29.99 | 29.99 | 104,114 | -0.49(-1.61%) |
Aug 10, 2022 | 31.40 | 31.56 | 30.33 | 30.48 | 205,924 | -1.13(-3.57%) |
Aug 09, 2022 | 31.69 | 31.71 | 30.94 | 31.61 | 159,415 | -0.09(-0.28%) |
Aug 08, 2022 | 30.89 | 32.41 | 30.89 | 31.70 | 235,051 | +1.09(+3.56%) |
Aug 05, 2022 | 30.68 | 31.00 | 29.28 | 30.61 | 223,945 | +1.55(+5.33%) |
Aug 04, 2022 | 29.64 | 29.83 | 28.99 | 29.06 | 165,417 | -0.40(-1.36%) |
Aug 03, 2022 | 29.37 | 29.57 | 29.02 | 29.46 | 103,950 | +0.26(+0.89%) |
Aug 02, 2022 | 29.67 | 29.67 | 29.16 | 29.20 | 72,152 | -0.45(-1.52%) |