Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.81 | 30.99 | 30.69 | 30.81 | 155,019 | -0.12(-0.37%) |
Oct 28, 2022 | 30.33 | 30.96 | 30.33 | 30.93 | 62,767 | +0.63(+2.09%) |
Oct 27, 2022 | 30.24 | 30.61 | 30.24 | 30.30 | 97,320 | +0.25(+0.82%) |
Oct 26, 2022 | 30.24 | 30.31 | 29.95 | 30.05 | 104,345 | -0.06(-0.22%) |
Oct 25, 2022 | 29.58 | 30.21 | 29.58 | 30.12 | 123,634 | +0.55(+1.86%) |
Oct 24, 2022 | 29.56 | 29.78 | 29.35 | 29.57 | 71,950 | +0.16(+0.56%) |
Oct 21, 2022 | 28.98 | 29.52 | 28.76 | 29.40 | 143,333 | +0.53(+1.83%) |
Oct 20, 2022 | 29.50 | 29.50 | 28.74 | 28.87 | 107,797 | -0.61(-2.05%) |
Oct 19, 2022 | 29.59 | 29.66 | 29.26 | 29.48 | 99,909 | -0.31(-1.03%) |
Oct 18, 2022 | 29.72 | 29.84 | 29.54 | 29.79 | 106,193 | +0.56(+1.91%) |
Oct 17, 2022 | 29.07 | 29.51 | 29.07 | 29.23 | 124,302 | +0.55(+1.91%) |
Oct 14, 2022 | 29.34 | 29.55 | 28.56 | 28.68 | 151,722 | -0.43(-1.49%) |
Oct 13, 2022 | 27.94 | 29.22 | 27.88 | 29.11 | 434,538 | +0.74(+2.61%) |
Oct 12, 2022 | 29.14 | 29.14 | 28.36 | 28.37 | 159,617 | -0.82(-2.80%) |
Oct 11, 2022 | 29.07 | 29.52 | 28.99 | 29.19 | 131,999 | +0.03(+0.10%) |
Oct 10, 2022 | 29.23 | 29.45 | 29.14 | 29.16 | 242,906 | +0.01(+0.03%) |
Oct 07, 2022 | 29.64 | 29.64 | 28.96 | 29.15 | 412,247 | -0.58(-1.94%) |
Oct 06, 2022 | 30.56 | 30.56 | 29.69 | 29.73 | 226,006 | -0.90(-2.95%) |
Oct 05, 2022 | 30.65 | 30.83 | 30.22 | 30.63 | 222,530 | -0.48(-1.54%) |
Oct 04, 2022 | 30.48 | 31.11 | 30.48 | 31.11 | 363,764 | +0.88(+2.93%) |
Oct 03, 2022 | 29.70 | 30.39 | 29.70 | 30.23 | 560,676 | +0.87(+2.95%) |
Sep 30, 2022 | 29.99 | 29.99 | 29.32 | 29.36 | 420,205 | -0.52(-1.74%) |
Sep 29, 2022 | 30.80 | 30.80 | 29.80 | 29.88 | 189,867 | -1.10(-3.54%) |
Sep 28, 2022 | 30.81 | 31.14 | 30.54 | 30.98 | 302,179 | +0.42(+1.38%) |
Sep 27, 2022 | 31.28 | 31.36 | 30.44 | 30.56 | 223,657 | -0.58(-1.85%) |
Sep 26, 2022 | 31.75 | 31.75 | 30.89 | 31.13 | 566,774 | -0.71(-2.23%) |
Sep 23, 2022 | 32.01 | 32.03 | 31.48 | 31.84 | 294,354 | -0.55(-1.68%) |
Sep 22, 2022 | 32.54 | 32.54 | 32.26 | 32.39 | 231,814 | -0.24(-0.73%) |
Sep 21, 2022 | 33.25 | 33.48 | 32.63 | 32.63 | 307,168 | -0.41(-1.24%) |
Sep 20, 2022 | 33.33 | 33.40 | 32.85 | 33.04 | 284,175 | -0.52(-1.54%) |
Sep 19, 2022 | 32.96 | 33.57 | 32.96 | 33.56 | 332,709 | +0.42(+1.27%) |
Sep 16, 2022 | 33.12 | 33.32 | 33.05 | 33.13 | 514,894 | -0.22(-0.66%) |
Sep 15, 2022 | 33.72 | 33.72 | 33.29 | 33.35 | 86,876 | -0.56(-1.66%) |
Sep 14, 2022 | 33.72 | 34.03 | 33.70 | 33.92 | 225,578 | +0.32(+0.94%) |
Sep 13, 2022 | 34.07 | 34.26 | 33.45 | 33.60 | 127,546 | -0.93(-2.69%) |
Sep 12, 2022 | 34.24 | 34.56 | 34.23 | 34.53 | 88,778 | +0.34(+1.01%) |
Sep 09, 2022 | 34.21 | 34.32 | 34.02 | 34.19 | 94,040 | +0.19(+0.56%) |
Sep 08, 2022 | 33.86 | 34.14 | 33.77 | 34.00 | 81,698 | +0.04(+0.11%) |
Sep 07, 2022 | 32.98 | 33.96 | 32.98 | 33.96 | 104,471 | +0.99(+3.02%) |
Sep 06, 2022 | 33.23 | 33.39 | 32.91 | 32.96 | 225,025 | -0.20(-0.61%) |
Sep 02, 2022 | 33.56 | 33.81 | 33.09 | 33.16 | 90,076 | -0.23(-0.69%) |
Sep 01, 2022 | 33.06 | 33.40 | 32.94 | 33.39 | 107,952 | +0.28(+0.84%) |
Aug 31, 2022 | 33.28 | 33.41 | 33.10 | 33.12 | 128,763 | -0.14(-0.43%) |
Aug 30, 2022 | 33.73 | 33.73 | 33.16 | 33.26 | 359,396 | -0.48(-1.42%) |
Aug 29, 2022 | 33.54 | 33.93 | 33.34 | 33.74 | 55,258 | +0.08(+0.23%) |
Aug 26, 2022 | 34.26 | 34.26 | 33.66 | 33.66 | 50,223 | -0.56(-1.65%) |
Aug 25, 2022 | 33.99 | 34.22 | 33.90 | 34.22 | 133,744 | +0.33(+0.96%) |
Aug 24, 2022 | 33.68 | 33.91 | 33.65 | 33.90 | 67,811 | +0.22(+0.65%) |
Aug 23, 2022 | 33.88 | 33.88 | 33.59 | 33.68 | 56,654 | -0.17(-0.51%) |
Aug 22, 2022 | 34.14 | 34.14 | 33.78 | 33.85 | 84,160 | -0.53(-1.53%) |
Aug 19, 2022 | 34.41 | 34.51 | 34.28 | 34.38 | 81,825 | -0.11(-0.33%) |
Aug 18, 2022 | 34.40 | 34.58 | 34.39 | 34.49 | 36,295 | +0.12(+0.36%) |
Aug 17, 2022 | 34.34 | 34.46 | 34.22 | 34.37 | 94,684 | -0.10(-0.28%) |
Aug 16, 2022 | 34.27 | 34.53 | 34.27 | 34.46 | 135,735 | +0.11(+0.33%) |
Aug 15, 2022 | 34.02 | 34.36 | 33.99 | 34.35 | 291,315 | +0.28(+0.81%) |
Aug 12, 2022 | 33.62 | 34.08 | 33.62 | 34.07 | 102,000 | +0.62(+1.86%) |
Aug 11, 2022 | 33.40 | 33.66 | 33.35 | 33.45 | 88,772 | +0.11(+0.34%) |
Aug 10, 2022 | 33.33 | 33.36 | 33.12 | 33.34 | 255,979 | +0.20(+0.61%) |
Aug 09, 2022 | 32.88 | 33.14 | 32.88 | 33.13 | 134,455 | +0.21(+0.64%) |
Aug 08, 2022 | 33.02 | 33.16 | 32.83 | 32.92 | 106,932 | +0.13(+0.41%) |
Aug 05, 2022 | 32.81 | 32.91 | 32.57 | 32.79 | 132,767 | -0.13(-0.41%) |
Aug 04, 2022 | 32.98 | 33.15 | 32.91 | 32.92 | 849,935 | -0.04(-0.12%) |
Aug 03, 2022 | 32.71 | 33.02 | 32.34 | 32.96 | 200,766 | +0.29(+0.88%) |
Aug 02, 2022 | 32.84 | 33.00 | 32.67 | 32.68 | 95,966 | -0.11(-0.35%) |