Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.14 | 29.67 | 28.52 | 29.21 | 137,349 | -0.09(-0.31%) |
Oct 28, 2022 | 28.07 | 29.51 | 27.22 | 29.30 | 124,876 | +1.44(+5.17%) |
Oct 27, 2022 | 28.46 | 28.79 | 27.77 | 27.86 | 104,922 | -0.29(-1.03%) |
Oct 26, 2022 | 28.11 | 29.20 | 28.04 | 28.15 | 96,600 | +0.05(+0.18%) |
Oct 25, 2022 | 26.58 | 28.26 | 26.38 | 28.10 | 69,844 | +1.72(+6.52%) |
Oct 24, 2022 | 26.34 | 26.84 | 25.54 | 26.38 | 155,307 | +0.23(+0.88%) |
Oct 21, 2022 | 25.52 | 26.38 | 25.30 | 26.15 | 154,649 | +0.68(+2.67%) |
Oct 20, 2022 | 26.12 | 26.52 | 25.20 | 25.47 | 96,359 | -0.76(-2.90%) |
Oct 19, 2022 | 26.71 | 27.00 | 25.92 | 26.23 | 106,383 | -0.92(-3.39%) |
Oct 18, 2022 | 27.83 | 28.31 | 26.90 | 27.15 | 138,377 | -0.03(-0.11%) |
Oct 17, 2022 | 26.18 | 27.28 | 26.18 | 27.18 | 156,707 | +1.41(+5.47%) |
Oct 14, 2022 | 27.89 | 28.71 | 25.77 | 25.77 | 112,766 | -1.98(-7.14%) |
Oct 13, 2022 | 25.87 | 27.80 | 25.54 | 27.75 | 96,781 | +1.40(+5.31%) |
Oct 12, 2022 | 26.57 | 26.91 | 26.23 | 26.35 | 137,424 | -0.20(-0.75%) |
Oct 11, 2022 | 26.26 | 26.94 | 25.73 | 26.55 | 103,584 | +0.26(+0.99%) |
Oct 10, 2022 | 27.39 | 27.54 | 25.91 | 26.29 | 109,453 | -0.98(-3.59%) |
Oct 07, 2022 | 28.85 | 29.16 | 27.24 | 27.27 | 102,153 | -1.95(-6.67%) |
Oct 06, 2022 | 29.44 | 30.12 | 29.08 | 29.22 | 94,007 | -0.12(-0.41%) |
Oct 05, 2022 | 29.17 | 29.51 | 28.04 | 29.34 | 124,972 | -0.40(-1.34%) |
Oct 04, 2022 | 28.99 | 29.82 | 28.99 | 29.74 | 120,442 | +1.37(+4.83%) |
Oct 03, 2022 | 27.86 | 28.40 | 27.59 | 28.37 | 120,373 | +0.93(+3.39%) |
Sep 30, 2022 | 27.62 | 28.25 | 27.30 | 27.44 | 114,356 | -0.12(-0.44%) |
Sep 29, 2022 | 27.52 | 27.81 | 26.60 | 27.56 | 93,937 | -0.42(-1.50%) |
Sep 28, 2022 | 27.21 | 28.07 | 26.94 | 27.98 | 147,371 | +0.97(+3.59%) |
Sep 27, 2022 | 28.03 | 28.52 | 26.81 | 27.01 | 120,564 | -0.80(-2.88%) |
Sep 26, 2022 | 28.34 | 29.12 | 27.70 | 27.81 | 106,463 | -0.62(-2.18%) |
Sep 23, 2022 | 28.70 | 28.70 | 27.60 | 28.43 | 107,022 | -0.52(-1.80%) |
Sep 22, 2022 | 29.70 | 30.36 | 28.90 | 28.95 | 87,747 | -1.05(-3.50%) |
Sep 21, 2022 | 30.69 | 31.15 | 29.92 | 30.00 | 79,820 | -0.50(-1.64%) |
Sep 20, 2022 | 30.78 | 30.95 | 30.15 | 30.50 | 61,552 | -0.58(-1.87%) |
Sep 19, 2022 | 31.20 | 31.64 | 30.42 | 31.08 | 120,162 | -0.52(-1.65%) |
Sep 16, 2022 | 31.17 | 31.62 | 30.20 | 31.60 | 280,546 | -0.14(-0.44%) |
Sep 15, 2022 | 32.75 | 33.20 | 31.51 | 31.74 | 129,178 | -1.30(-3.93%) |
Sep 14, 2022 | 33.31 | 33.76 | 32.65 | 33.04 | 59,657 | -0.37(-1.11%) |
Sep 13, 2022 | 33.91 | 34.10 | 33.06 | 33.41 | 72,431 | -1.45(-4.16%) |
Sep 12, 2022 | 34.76 | 35.35 | 34.48 | 34.86 | 87,600 | +0.27(+0.78%) |
Sep 09, 2022 | 34.42 | 34.80 | 33.87 | 34.59 | 60,441 | +0.68(+2.01%) |
Sep 08, 2022 | 34.03 | 34.40 | 33.21 | 33.91 | 65,456 | -0.52(-1.51%) |
Sep 07, 2022 | 31.69 | 34.50 | 31.69 | 34.43 | 162,450 | +2.54(+7.96%) |
Sep 06, 2022 | 32.16 | 33.62 | 31.67 | 31.89 | 127,783 | -0.36(-1.12%) |
Sep 02, 2022 | 32.75 | 33.00 | 31.99 | 32.25 | 63,856 | +0.21(+0.66%) |
Sep 01, 2022 | 33.08 | 33.15 | 31.63 | 32.04 | 69,901 | -1.51(-4.50%) |
Aug 31, 2022 | 33.17 | 33.77 | 32.75 | 33.55 | 198,927 | +0.36(+1.08%) |
Aug 30, 2022 | 33.64 | 34.12 | 32.92 | 33.19 | 60,324 | -0.32(-0.95%) |
Aug 29, 2022 | 34.09 | 34.53 | 33.46 | 33.51 | 62,614 | -1.09(-3.15%) |
Aug 26, 2022 | 36.24 | 37.21 | 34.36 | 34.60 | 48,658 | -1.62(-4.47%) |
Aug 25, 2022 | 35.02 | 36.30 | 34.70 | 36.22 | 71,131 | +1.58(+4.56%) |
Aug 24, 2022 | 34.41 | 35.14 | 34.20 | 34.64 | 107,109 | +0.04(+0.12%) |
Aug 23, 2022 | 35.80 | 36.11 | 34.53 | 34.60 | 73,615 | -1.20(-3.35%) |
Aug 22, 2022 | 35.84 | 36.26 | 35.20 | 35.80 | 110,413 | -0.68(-1.86%) |
Aug 19, 2022 | 37.26 | 37.55 | 36.32 | 36.48 | 69,544 | -1.27(-3.36%) |
Aug 18, 2022 | 36.81 | 37.95 | 36.52 | 37.75 | 62,020 | +1.00(+2.72%) |
Aug 17, 2022 | 38.41 | 38.41 | 36.55 | 36.75 | 74,731 | -2.20(-5.65%) |
Aug 16, 2022 | 38.83 | 39.30 | 38.32 | 38.95 | 175,239 | -0.17(-0.43%) |
Aug 15, 2022 | 38.92 | 39.71 | 38.68 | 39.12 | 114,151 | +0.00(+0.00%) |
Aug 12, 2022 | 38.22 | 39.36 | 38.06 | 39.12 | 88,092 | +1.05(+2.76%) |
Aug 11, 2022 | 38.11 | 38.93 | 37.79 | 38.07 | 76,684 | +0.38(+1.01%) |
Aug 10, 2022 | 36.32 | 37.89 | 35.54 | 37.69 | 113,165 | +1.95(+5.46%) |
Aug 09, 2022 | 36.11 | 36.11 | 34.99 | 35.74 | 97,755 | -0.30(-0.83%) |
Aug 08, 2022 | 36.47 | 36.90 | 35.02 | 36.04 | 102,604 | -0.15(-0.41%) |
Aug 05, 2022 | 35.62 | 36.46 | 35.29 | 36.19 | 118,035 | +0.39(+1.09%) |
Aug 04, 2022 | 32.54 | 36.07 | 32.54 | 35.80 | 204,370 | +2.25(+6.71%) |
Aug 03, 2022 | 32.75 | 33.64 | 32.42 | 33.55 | 127,230 | +1.10(+3.39%) |
Aug 02, 2022 | 32.01 | 33.27 | 31.55 | 32.45 | 141,492 | +0.39(+1.22%) |