Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.72 | 29.99 | 29.65 | 29.97 | 681,184 | -0.48(-1.56%) |
Oct 28, 2022 | 30.31 | 30.45 | 30.20 | 30.45 | 234,292 | -0.13(-0.43%) |
Oct 27, 2022 | 30.56 | 30.83 | 30.52 | 30.58 | 409,046 | -0.07(-0.21%) |
Oct 26, 2022 | 30.36 | 30.89 | 30.33 | 30.64 | 469,964 | +0.15(+0.49%) |
Oct 25, 2022 | 30.10 | 30.52 | 30.10 | 30.49 | 428,416 | +0.21(+0.68%) |
Oct 24, 2022 | 30.54 | 30.54 | 30.20 | 30.29 | 273,879 | -1.11(-3.53%) |
Oct 21, 2022 | 30.72 | 31.43 | 30.72 | 31.40 | 281,293 | +0.58(+1.88%) |
Oct 20, 2022 | 30.74 | 31.14 | 30.74 | 30.82 | 644,036 | +0.20(+0.64%) |
Oct 19, 2022 | 30.57 | 30.81 | 30.51 | 30.62 | 447,228 | -0.17(-0.54%) |
Oct 18, 2022 | 30.96 | 31.01 | 30.58 | 30.79 | 712,988 | -0.03(-0.09%) |
Oct 17, 2022 | 30.69 | 30.97 | 30.69 | 30.82 | 571,805 | +0.65(+2.16%) |
Oct 14, 2022 | 30.81 | 30.85 | 30.15 | 30.17 | 271,932 | -0.67(-2.18%) |
Oct 13, 2022 | 30.05 | 31.01 | 29.98 | 30.84 | 359,186 | +0.21(+0.67%) |
Oct 12, 2022 | 30.67 | 30.75 | 30.58 | 30.63 | 508,477 | -0.11(-0.36%) |
Oct 11, 2022 | 30.86 | 31.10 | 30.68 | 30.75 | 435,005 | -0.37(-1.20%) |
Oct 10, 2022 | 31.36 | 31.36 | 31.05 | 31.12 | 365,205 | -0.24(-0.77%) |
Oct 07, 2022 | 31.64 | 31.72 | 31.31 | 31.36 | 236,338 | -0.45(-1.41%) |
Oct 06, 2022 | 31.86 | 32.03 | 31.73 | 31.81 | 590,603 | -0.24(-0.76%) |
Oct 05, 2022 | 31.86 | 32.13 | 31.73 | 32.05 | 305,994 | +0.14(+0.44%) |
Oct 04, 2022 | 31.82 | 32.06 | 31.77 | 31.91 | 600,852 | +0.65(+2.09%) |
Oct 03, 2022 | 30.83 | 31.30 | 30.77 | 31.26 | 423,926 | +0.92(+3.04%) |
Sep 30, 2022 | 30.19 | 30.55 | 30.19 | 30.34 | 404,690 | +0.09(+0.31%) |
Sep 29, 2022 | 30.28 | 30.28 | 29.95 | 30.24 | 1,081,287 | -0.33(-1.07%) |
Sep 28, 2022 | 30.33 | 30.73 | 30.23 | 30.57 | 1,126,060 | +0.09(+0.31%) |
Sep 27, 2022 | 30.69 | 30.82 | 30.37 | 30.47 | 798,440 | -0.14(-0.46%) |
Sep 26, 2022 | 30.82 | 30.96 | 30.51 | 30.61 | 1,131,659 | -0.69(-2.20%) |
Sep 23, 2022 | 31.60 | 31.60 | 31.16 | 31.30 | 500,456 | -0.90(-2.80%) |
Sep 22, 2022 | 32.21 | 32.33 | 32.03 | 32.21 | 554,441 | +0.09(+0.28%) |
Sep 21, 2022 | 32.40 | 32.49 | 32.05 | 32.12 | 411,896 | -0.31(-0.96%) |
Sep 20, 2022 | 32.38 | 32.53 | 32.30 | 32.43 | 264,919 | -0.21(-0.66%) |
Sep 19, 2022 | 32.13 | 32.67 | 32.13 | 32.64 | 266,347 | +0.24(+0.74%) |
Sep 16, 2022 | 32.24 | 32.45 | 32.18 | 32.40 | 302,013 | -0.20(-0.60%) |
Sep 15, 2022 | 32.60 | 32.85 | 32.53 | 32.60 | 443,281 | -0.16(-0.49%) |
Sep 14, 2022 | 32.85 | 32.93 | 32.64 | 32.76 | 329,024 | +0.11(+0.33%) |
Sep 13, 2022 | 32.94 | 33.16 | 32.62 | 32.65 | 565,810 | -0.99(-2.94%) |
Sep 12, 2022 | 33.51 | 33.70 | 33.50 | 33.64 | 247,146 | +0.37(+1.13%) |
Sep 09, 2022 | 32.97 | 33.29 | 32.97 | 33.27 | 585,419 | +0.70(+2.17%) |
Sep 08, 2022 | 32.43 | 32.57 | 32.32 | 32.56 | 494,536 | -0.03(-0.08%) |
Sep 07, 2022 | 32.25 | 32.61 | 32.14 | 32.59 | 276,320 | +0.21(+0.63%) |
Sep 06, 2022 | 32.57 | 32.60 | 32.34 | 32.38 | 347,715 | -0.09(-0.27%) |
Sep 02, 2022 | 32.63 | 32.81 | 32.43 | 32.47 | 347,934 | -0.06(-0.19%) |
Sep 01, 2022 | 32.51 | 32.58 | 32.25 | 32.54 | 428,332 | -0.16(-0.49%) |
Aug 31, 2022 | 32.88 | 32.98 | 32.70 | 32.70 | 528,223 | -0.14(-0.43%) |
Aug 30, 2022 | 33.31 | 33.31 | 32.70 | 32.84 | 399,282 | -0.46(-1.37%) |
Aug 29, 2022 | 33.37 | 33.51 | 33.29 | 33.29 | 207,054 | -0.17(-0.51%) |
Aug 26, 2022 | 33.88 | 33.96 | 33.45 | 33.46 | 299,322 | -0.25(-0.74%) |
Aug 25, 2022 | 33.51 | 33.74 | 33.48 | 33.71 | 220,909 | +0.41(+1.23%) |
Aug 24, 2022 | 33.27 | 33.48 | 33.23 | 33.30 | 267,201 | -0.11(-0.32%) |
Aug 23, 2022 | 33.12 | 33.51 | 33.12 | 33.41 | 252,112 | +0.42(+1.27%) |
Aug 22, 2022 | 32.99 | 33.09 | 32.91 | 32.99 | 398,301 | -0.12(-0.35%) |
Aug 19, 2022 | 33.19 | 33.19 | 33.00 | 33.11 | 228,167 | -0.26(-0.78%) |
Aug 18, 2022 | 33.46 | 33.46 | 33.22 | 33.37 | 559,638 | -0.21(-0.64%) |
Aug 17, 2022 | 33.38 | 33.65 | 33.38 | 33.58 | 258,575 | -0.11(-0.32%) |
Aug 16, 2022 | 33.54 | 33.74 | 33.54 | 33.69 | 245,575 | +0.17(+0.51%) |
Aug 15, 2022 | 33.42 | 33.62 | 33.36 | 33.52 | 196,475 | -0.38(-1.13%) |
Aug 12, 2022 | 33.54 | 33.93 | 33.54 | 33.90 | 275,449 | +0.41(+1.23%) |
Aug 11, 2022 | 33.61 | 33.82 | 33.45 | 33.49 | 684,726 | +0.12(+0.35%) |
Aug 10, 2022 | 33.35 | 33.42 | 33.24 | 33.38 | 323,948 | +0.37(+1.14%) |
Aug 09, 2022 | 33.07 | 33.19 | 32.92 | 33.00 | 318,334 | +0.11(+0.33%) |
Aug 08, 2022 | 32.86 | 32.98 | 32.83 | 32.89 | 221,182 | +0.31(+0.96%) |
Aug 05, 2022 | 32.21 | 32.61 | 32.21 | 32.58 | 228,978 | +0.26(+0.80%) |
Aug 04, 2022 | 32.21 | 32.41 | 32.15 | 32.32 | 408,352 | +0.20(+0.61%) |
Aug 03, 2022 | 32.19 | 32.33 | 31.97 | 32.13 | 384,729 | -0.12(-0.36%) |
Aug 02, 2022 | 32.27 | 32.47 | 32.09 | 32.24 | 569,434 | -0.20(-0.61%) |