Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.12 | 31.61 | 30.78 | 31.08 | 29,069 | -0.52(-1.65%) |
Oct 28, 2022 | 31.73 | 31.83 | 31.33 | 31.60 | 22,435 | -0.37(-1.16%) |
Oct 27, 2022 | 32.20 | 32.20 | 31.78 | 31.97 | 64,952 | +0.23(+0.73%) |
Oct 26, 2022 | 31.24 | 31.87 | 31.10 | 31.74 | 24,077 | +0.90(+2.92%) |
Oct 25, 2022 | 30.54 | 31.18 | 30.54 | 30.84 | 80,639 | +0.26(+0.85%) |
Oct 24, 2022 | 30.70 | 30.90 | 30.46 | 30.58 | 17,334 | -0.13(-0.42%) |
Oct 21, 2022 | 30.46 | 30.93 | 30.21 | 30.71 | 17,128 | +0.14(+0.46%) |
Oct 20, 2022 | 30.98 | 31.15 | 30.38 | 30.57 | 101,604 | -0.01(-0.03%) |
Oct 19, 2022 | 29.95 | 30.70 | 29.88 | 30.58 | 42,139 | +0.71(+2.38%) |
Oct 18, 2022 | 30.15 | 30.31 | 29.53 | 29.87 | 43,428 | -0.58(-1.90%) |
Oct 17, 2022 | 30.92 | 31.03 | 30.36 | 30.45 | 14,837 | +0.02(+0.07%) |
Oct 14, 2022 | 30.99 | 31.05 | 30.29 | 30.43 | 116,537 | -1.14(-3.60%) |
Oct 13, 2022 | 30.69 | 31.63 | 30.63 | 31.57 | 33,646 | +0.82(+2.66%) |
Oct 12, 2022 | 30.62 | 31.00 | 30.48 | 30.75 | 24,407 | -0.54(-1.73%) |
Oct 11, 2022 | 31.54 | 31.71 | 31.07 | 31.29 | 90,052 | -0.73(-2.28%) |
Oct 10, 2022 | 32.64 | 33.15 | 32.00 | 32.02 | 72,488 | -0.54(-1.65%) |
Oct 07, 2022 | 31.75 | 32.98 | 31.75 | 32.56 | 100,691 | +0.88(+2.77%) |
Oct 06, 2022 | 31.16 | 31.69 | 31.08 | 31.68 | 90,731 | +0.56(+1.80%) |
Oct 05, 2022 | 30.94 | 31.40 | 30.50 | 31.12 | 116,228 | +0.60(+1.96%) |
Oct 04, 2022 | 30.46 | 30.70 | 30.18 | 30.52 | 33,042 | +0.94(+3.18%) |
Oct 03, 2022 | 29.87 | 29.95 | 29.20 | 29.58 | 35,674 | +1.28(+4.52%) |
Sep 30, 2022 | 28.75 | 28.79 | 28.23 | 28.30 | 7,096 | -0.64(-2.21%) |
Sep 29, 2022 | 29.75 | 29.75 | 28.82 | 28.94 | 16,393 | -0.11(-0.37%) |
Sep 28, 2022 | 28.23 | 29.23 | 28.17 | 29.05 | 19,726 | +1.09(+3.91%) |
Sep 27, 2022 | 27.76 | 28.25 | 27.62 | 27.96 | 25,605 | +0.58(+2.11%) |
Sep 26, 2022 | 28.21 | 28.67 | 27.26 | 27.38 | 26,150 | -0.89(-3.14%) |
Sep 23, 2022 | 29.12 | 29.13 | 28.00 | 28.27 | 54,939 | -1.59(-5.34%) |
Sep 22, 2022 | 30.40 | 30.73 | 29.78 | 29.86 | 11,179 | +0.15(+0.51%) |
Sep 21, 2022 | 30.50 | 30.50 | 29.50 | 29.71 | 16,216 | -0.16(-0.54%) |
Sep 20, 2022 | 29.74 | 30.20 | 29.67 | 29.87 | 12,915 | -0.33(-1.09%) |
Sep 19, 2022 | 30.23 | 30.50 | 29.12 | 30.20 | 32,157 | -0.03(-0.10%) |
Sep 16, 2022 | 30.54 | 30.64 | 30.07 | 30.23 | 28,495 | +0.14(+0.47%) |
Sep 15, 2022 | 31.00 | 31.00 | 30.07 | 30.09 | 284,473 | -1.26(-4.02%) |
Sep 14, 2022 | 31.31 | 31.88 | 31.20 | 31.35 | 18,582 | +0.32(+1.03%) |
Sep 13, 2022 | 30.85 | 31.62 | 30.49 | 31.03 | 38,516 | -0.19(-0.61%) |
Sep 12, 2022 | 31.34 | 31.61 | 31.21 | 31.22 | 26,942 | +0.59(+1.93%) |
Sep 09, 2022 | 30.30 | 30.93 | 30.23 | 30.63 | 36,354 | +1.09(+3.69%) |
Sep 08, 2022 | 29.57 | 29.88 | 29.39 | 29.54 | 26,340 | +0.47(+1.62%) |
Sep 07, 2022 | 30.68 | 30.68 | 29.07 | 29.07 | 71,201 | -1.82(-5.89%) |
Sep 06, 2022 | 31.45 | 31.45 | 30.80 | 30.89 | 109,354 | -0.11(-0.36%) |
Sep 02, 2022 | 31.55 | 31.70 | 30.83 | 31.00 | 32,213 | +0.43(+1.41%) |
Sep 01, 2022 | 31.05 | 31.29 | 30.56 | 30.57 | 38,114 | -0.93(-2.95%) |
Aug 31, 2022 | 32.12 | 32.46 | 31.50 | 31.50 | 28,334 | -1.36(-4.14%) |
Aug 30, 2022 | 33.26 | 33.49 | 32.38 | 32.86 | 31,806 | -1.47(-4.28%) |
Aug 29, 2022 | 33.22 | 34.33 | 33.22 | 34.33 | 42,760 | +1.57(+4.80%) |
Aug 26, 2022 | 33.00 | 33.02 | 32.58 | 32.76 | 12,475 | -0.26(-0.80%) |
Aug 25, 2022 | 33.85 | 33.94 | 32.83 | 33.02 | 71,440 | -0.73(-2.16%) |
Aug 24, 2022 | 33.94 | 33.94 | 33.10 | 33.75 | 20,480 | +0.34(+1.02%) |
Aug 23, 2022 | 32.65 | 33.50 | 32.65 | 33.41 | 47,678 | +1.20(+3.73%) |
Aug 22, 2022 | 31.10 | 32.65 | 30.97 | 32.21 | 34,908 | -0.13(-0.40%) |
Aug 19, 2022 | 31.95 | 32.53 | 31.88 | 32.34 | 25,186 | +0.17(+0.53%) |
Aug 18, 2022 | 31.77 | 32.31 | 31.60 | 32.17 | 110,918 | +1.00(+3.21%) |
Aug 17, 2022 | 30.91 | 31.50 | 30.59 | 31.17 | 28,422 | +0.44(+1.43%) |
Aug 16, 2022 | 31.29 | 31.75 | 30.51 | 30.73 | 43,180 | -0.59(-1.88%) |
Aug 15, 2022 | 30.81 | 31.64 | 30.80 | 31.32 | 50,310 | -0.94(-2.91%) |
Aug 12, 2022 | 32.34 | 32.55 | 32.25 | 32.26 | 12,058 | -0.77(-2.33%) |
Aug 11, 2022 | 32.70 | 33.11 | 32.37 | 33.03 | 27,885 | +1.06(+3.32%) |
Aug 10, 2022 | 31.55 | 32.27 | 30.82 | 31.97 | 29,314 | +0.39(+1.23%) |
Aug 09, 2022 | 31.88 | 32.30 | 31.50 | 31.58 | 15,092 | -0.02(-0.06%) |
Aug 08, 2022 | 30.77 | 31.70 | 30.77 | 31.60 | 35,892 | +0.84(+2.73%) |
Aug 05, 2022 | 30.41 | 31.46 | 30.34 | 30.76 | 18,151 | +0.02(+0.07%) |
Aug 04, 2022 | 31.58 | 31.78 | 30.69 | 30.74 | 49,286 | -0.97(-3.06%) |
Aug 03, 2022 | 32.88 | 33.01 | 31.71 | 31.71 | 19,010 | -1.15(-3.50%) |
Aug 02, 2022 | 32.71 | 33.36 | 32.46 | 32.86 | 18,628 | +0.51(+1.58%) |