Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.26 | 30.50 | 30.18 | 30.18 | 8,125 | -0.57(-1.85%) |
Oct 28, 2022 | 30.83 | 30.83 | 30.40 | 30.75 | 7,181 | -0.55(-1.76%) |
Oct 27, 2022 | 31.72 | 31.72 | 31.10 | 31.30 | 4,092 | -0.29(-0.92%) |
Oct 26, 2022 | 31.61 | 31.64 | 31.41 | 31.59 | 4,588 | +0.25(+0.81%) |
Oct 25, 2022 | 30.98 | 31.35 | 30.93 | 31.34 | 3,973 | +0.45(+1.46%) |
Oct 24, 2022 | 31.39 | 31.39 | 30.79 | 30.89 | 2,197 | -0.20(-0.66%) |
Oct 21, 2022 | 30.19 | 31.23 | 30.19 | 31.09 | 6,846 | +1.11(+3.69%) |
Oct 20, 2022 | 30.83 | 30.84 | 29.98 | 29.98 | 4,342 | -0.23(-0.74%) |
Oct 19, 2022 | 30.51 | 30.51 | 30.06 | 30.21 | 1,252 | -1.13(-3.62%) |
Oct 18, 2022 | 31.34 | 31.34 | 31.34 | 31.34 | 72 | +0.41(+1.34%) |
Oct 17, 2022 | 32.03 | 32.19 | 30.76 | 30.93 | 2,538 | +0.24(+0.78%) |
Oct 14, 2022 | 31.16 | 31.81 | 30.53 | 30.69 | 2,873 | -1.16(-3.64%) |
Oct 13, 2022 | 30.83 | 32.00 | 30.83 | 31.85 | 5,920 | -0.05(-0.16%) |
Oct 12, 2022 | 31.68 | 31.95 | 31.64 | 31.90 | 7,921 | +0.17(+0.54%) |
Oct 11, 2022 | 31.68 | 32.26 | 31.50 | 31.73 | 6,913 | -0.03(-0.11%) |
Oct 10, 2022 | 31.83 | 31.83 | 31.52 | 31.76 | 7,218 | -0.92(-2.81%) |
Oct 07, 2022 | 32.90 | 32.90 | 32.66 | 32.68 | 14,260 | -0.72(-2.16%) |
Oct 06, 2022 | 33.30 | 33.50 | 33.17 | 33.40 | 3,101 | -0.37(-1.10%) |
Oct 05, 2022 | 33.45 | 34.17 | 33.00 | 33.77 | 5,417 | -0.23(-0.68%) |
Oct 04, 2022 | 33.33 | 34.48 | 33.30 | 34.00 | 16,516 | +1.10(+3.34%) |
Oct 03, 2022 | 31.57 | 33.00 | 31.57 | 32.90 | 23,179 | +1.56(+4.96%) |
Sep 30, 2022 | 31.75 | 32.00 | 31.23 | 31.34 | 12,034 | -0.41(-1.28%) |
Sep 29, 2022 | 31.45 | 31.75 | 31.01 | 31.75 | 5,307 | +0.20(+0.64%) |
Sep 28, 2022 | 30.77 | 31.74 | 30.77 | 31.55 | 23,696 | +1.29(+4.26%) |
Sep 27, 2022 | 30.33 | 30.50 | 30.15 | 30.26 | 1,067 | +0.05(+0.17%) |
Sep 26, 2022 | 30.66 | 31.09 | 29.38 | 30.21 | 6,119 | -0.43(-1.42%) |
Sep 23, 2022 | 30.77 | 31.14 | 30.64 | 30.64 | 20,140 | -1.40(-4.38%) |
Sep 22, 2022 | 32.01 | 32.08 | 31.75 | 32.04 | 3,879 | -0.06(-0.19%) |
Sep 21, 2022 | 31.59 | 32.53 | 31.59 | 32.11 | 6,524 | +0.56(+1.78%) |
Sep 20, 2022 | 31.69 | 31.76 | 31.41 | 31.54 | 6,138 | -0.59(-1.84%) |
Sep 19, 2022 | 31.44 | 32.13 | 31.44 | 32.13 | 3,361 | +0.01(+0.03%) |
Sep 16, 2022 | 31.03 | 32.48 | 31.03 | 32.12 | 10,418 | +0.63(+1.99%) |
Sep 15, 2022 | 32.20 | 32.50 | 31.41 | 31.50 | 14,778 | -1.25(-3.83%) |
Sep 14, 2022 | 33.04 | 33.04 | 32.75 | 32.75 | 370 | -0.30(-0.92%) |
Sep 13, 2022 | 32.93 | 33.23 | 32.93 | 33.06 | 2,697 | -0.86(-2.55%) |
Sep 12, 2022 | 34.11 | 34.11 | 33.92 | 33.92 | 1,465 | +0.34(+1.01%) |
Sep 09, 2022 | 33.48 | 33.75 | 33.48 | 33.58 | 3,699 | +0.35(+1.05%) |
Sep 08, 2022 | 33.23 | 33.23 | 33.23 | 33.23 | 346 | -0.42(-1.25%) |
Sep 07, 2022 | 32.83 | 33.67 | 32.83 | 33.65 | 2,700 | +0.70(+2.12%) |
Sep 06, 2022 | 33.27 | 33.27 | 32.95 | 32.95 | 2,847 | -0.38(-1.13%) |
Sep 02, 2022 | 33.11 | 33.72 | 33.11 | 33.33 | 7,391 | +0.58(+1.77%) |
Sep 01, 2022 | 32.71 | 32.86 | 32.47 | 32.75 | 13,565 | -0.76(-2.28%) |
Aug 31, 2022 | 33.77 | 33.80 | 33.38 | 33.51 | 1,396 | -0.41(-1.21%) |
Aug 30, 2022 | 34.24 | 34.24 | 33.81 | 33.92 | 8,589 | -0.55(-1.60%) |
Aug 29, 2022 | 34.46 | 34.74 | 34.45 | 34.48 | 2,832 | +0.00(+0.00%) |
Aug 26, 2022 | 34.52 | 34.52 | 34.37 | 34.48 | 4,667 | -0.81(-2.28%) |
Aug 25, 2022 | 35.49 | 35.49 | 35.13 | 35.28 | 1,423 | +0.19(+0.54%) |
Aug 24, 2022 | 34.85 | 35.14 | 34.80 | 35.09 | 4,564 | +0.19(+0.55%) |
Aug 23, 2022 | 34.85 | 35.09 | 34.85 | 34.90 | 2,826 | +0.48(+1.39%) |
Aug 22, 2022 | 34.38 | 34.49 | 34.38 | 34.42 | 4,081 | -0.43(-1.24%) |
Aug 19, 2022 | 35.02 | 35.02 | 34.84 | 34.85 | 985 | -0.52(-1.46%) |
Aug 18, 2022 | 35.75 | 35.75 | 35.37 | 35.37 | 1,026 | -0.29(-0.80%) |
Aug 17, 2022 | 35.90 | 35.90 | 35.35 | 35.65 | 4,796 | -0.47(-1.31%) |
Aug 16, 2022 | 36.01 | 36.12 | 36.01 | 36.12 | 1,463 | -0.08(-0.21%) |
Aug 15, 2022 | 36.30 | 36.34 | 36.02 | 36.20 | 7,131 | -0.99(-2.66%) |
Aug 12, 2022 | 36.99 | 37.19 | 36.99 | 37.19 | 645 | +0.68(+1.86%) |
Aug 11, 2022 | 36.62 | 36.62 | 36.51 | 36.51 | 1,789 | -0.21(-0.57%) |
Aug 10, 2022 | 36.83 | 37.01 | 36.72 | 36.72 | 1,879 | -0.20(-0.54%) |
Aug 09, 2022 | 36.98 | 37.00 | 36.79 | 36.92 | 1,745 | +0.27(+0.75%) |
Aug 08, 2022 | 36.33 | 36.65 | 36.33 | 36.64 | 1,863 | +0.54(+1.49%) |
Aug 05, 2022 | 35.63 | 36.19 | 35.63 | 36.11 | 3,916 | -0.77(-2.09%) |
Aug 04, 2022 | 36.59 | 36.95 | 36.44 | 36.88 | 10,425 | +1.16(+3.25%) |
Aug 03, 2022 | 35.72 | 35.91 | 35.35 | 35.72 | 8,452 | +0.21(+0.58%) |
Aug 02, 2022 | 36.25 | 36.42 | 35.51 | 35.51 | 20,114 | -0.43(-1.20%) |