Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.92 | 29.00 | 28.92 | 29.00 | 8,895 | +0.00(+0.02%) |
Oct 28, 2022 | 28.91 | 29.01 | 28.91 | 29.00 | 4,319 | -0.00(-0.02%) |
Oct 27, 2022 | 29.07 | 29.07 | 28.99 | 29.00 | 4,603 | +0.01(+0.03%) |
Oct 26, 2022 | 28.98 | 29.00 | 28.98 | 28.99 | 3,283 | -0.01(-0.03%) |
Oct 25, 2022 | 29.05 | 29.05 | 28.99 | 29.00 | 10,772 | +0.00(+0.00%) |
Oct 24, 2022 | 29.05 | 29.05 | 28.98 | 29.00 | 17,728 | +0.02(+0.09%) |
Oct 21, 2022 | 28.98 | 28.99 | 28.97 | 28.98 | 13,154 | -0.00(-0.00%) |
Oct 20, 2022 | 28.98 | 28.98 | 28.97 | 28.98 | 2,847 | +0.00(+0.00%) |
Oct 19, 2022 | 28.98 | 28.99 | 28.97 | 28.98 | 4,075 | -0.00(-0.02%) |
Oct 18, 2022 | 29.07 | 29.07 | 28.97 | 28.98 | 3,497 | +0.01(+0.03%) |
Oct 17, 2022 | 28.99 | 28.99 | 28.97 | 28.97 | 1,145 | -0.01(-0.03%) |
Oct 14, 2022 | 28.98 | 28.99 | 28.96 | 28.98 | 15,693 | -0.00(-0.02%) |
Oct 13, 2022 | 29.06 | 29.06 | 28.97 | 28.98 | 2,990 | +0.00(+0.02%) |
Oct 12, 2022 | 28.97 | 28.99 | 28.97 | 28.98 | 1,488 | -0.01(-0.03%) |
Oct 11, 2022 | 29.02 | 29.02 | 28.98 | 28.99 | 2,184 | +0.02(+0.07%) |
Oct 10, 2022 | 29.02 | 29.02 | 28.97 | 28.97 | 4,018 | +0.00(+0.00%) |
Oct 07, 2022 | 29.03 | 29.03 | 28.96 | 28.97 | 4,247 | +0.00(+0.00%) |
Oct 06, 2022 | 29.00 | 29.00 | 28.96 | 28.97 | 4,583 | -0.01(-0.03%) |
Oct 05, 2022 | 29.03 | 29.03 | 28.96 | 28.98 | 6,637 | +0.04(+0.14%) |
Oct 04, 2022 | 29.04 | 29.04 | 28.94 | 28.94 | 55,571 | -0.03(-0.12%) |
Oct 03, 2022 | 29.06 | 29.06 | 28.90 | 28.97 | 10,149 | +0.00(+0.00%) |
Sep 30, 2022 | 30.47 | 30.47 | 28.97 | 28.97 | 33,626 | -0.26(-0.90%) |
Sep 29, 2022 | 29.54 | 29.54 | 29.15 | 29.24 | 6,871 | -0.39(-1.33%) |
Sep 28, 2022 | 29.27 | 29.63 | 29.27 | 29.63 | 142,836 | +0.43(+1.48%) |
Sep 27, 2022 | 29.57 | 29.57 | 29.16 | 29.20 | 10,327 | -0.18(-0.61%) |
Sep 26, 2022 | 29.60 | 29.63 | 29.29 | 29.38 | 9,740 | -0.22(-0.73%) |
Sep 23, 2022 | 29.96 | 29.96 | 29.46 | 29.59 | 9,378 | -0.61(-2.02%) |
Sep 22, 2022 | 30.34 | 30.34 | 30.18 | 30.20 | 15,092 | -0.14(-0.46%) |
Sep 21, 2022 | 30.72 | 30.72 | 30.34 | 30.34 | 17,906 | -0.15(-0.48%) |
Sep 20, 2022 | 30.60 | 30.60 | 30.38 | 30.49 | 9,183 | -0.14(-0.45%) |
Sep 19, 2022 | 30.39 | 30.64 | 30.39 | 30.62 | 7,254 | +0.11(+0.36%) |
Sep 16, 2022 | 30.63 | 30.63 | 30.41 | 30.51 | 7,865 | -0.15(-0.48%) |
Sep 15, 2022 | 30.75 | 30.78 | 30.65 | 30.66 | 4,571 | -0.33(-1.05%) |
Sep 14, 2022 | 31.04 | 31.04 | 30.90 | 30.99 | 913 | +0.19(+0.61%) |
Sep 13, 2022 | 31.11 | 31.14 | 30.79 | 30.80 | 6,739 | -0.53(-1.69%) |
Sep 12, 2022 | 31.20 | 31.33 | 31.20 | 31.33 | 245,417 | +0.22(+0.71%) |
Sep 09, 2022 | 30.96 | 31.16 | 30.96 | 31.11 | 6,101 | +0.24(+0.78%) |
Sep 08, 2022 | 30.86 | 30.92 | 30.82 | 30.87 | 7,747 | +0.01(+0.03%) |
Sep 07, 2022 | 30.47 | 30.86 | 30.47 | 30.86 | 8,505 | +0.23(+0.75%) |
Sep 06, 2022 | 30.72 | 30.78 | 30.63 | 30.63 | 23,770 | -0.05(-0.16%) |
Sep 02, 2022 | 30.94 | 31.06 | 30.66 | 30.68 | 15,050 | -0.05(-0.16%) |
Sep 01, 2022 | 30.78 | 30.78 | 30.58 | 30.73 | 33,658 | -0.02(-0.07%) |
Aug 31, 2022 | 30.77 | 30.79 | 30.75 | 30.75 | 16,193 | -0.04(-0.13%) |
Aug 30, 2022 | 30.83 | 30.83 | 30.77 | 30.79 | 3,160 | +0.01(+0.03%) |
Aug 29, 2022 | 30.78 | 30.79 | 30.77 | 30.78 | 3,756 | +0.01(+0.03%) |
Aug 26, 2022 | 30.78 | 30.80 | 30.76 | 30.77 | 16,622 | +0.00(+0.00%) |
Aug 25, 2022 | 30.78 | 30.79 | 30.76 | 30.77 | 13,653 | -0.01(-0.03%) |
Aug 24, 2022 | 30.77 | 30.78 | 30.76 | 30.78 | 5,400 | +0.01(+0.03%) |
Aug 23, 2022 | 30.79 | 30.79 | 30.77 | 30.77 | 1,153 | +0.01(+0.02%) |
Aug 22, 2022 | 30.78 | 30.78 | 30.75 | 30.77 | 5,712 | -0.02(-0.08%) |
Aug 19, 2022 | 30.76 | 30.79 | 30.76 | 30.79 | 9,832 | +0.03(+0.08%) |
Aug 18, 2022 | 30.81 | 30.81 | 30.76 | 30.76 | 1,192 | +0.01(+0.05%) |
Aug 17, 2022 | 30.76 | 30.76 | 30.75 | 30.75 | 1,078 | +0.00(+0.00%) |
Aug 16, 2022 | 30.76 | 30.76 | 30.75 | 30.75 | 10,361 | -0.00(-0.02%) |
Aug 15, 2022 | 30.75 | 30.80 | 30.75 | 30.75 | 7,344 | +0.01(+0.03%) |
Aug 12, 2022 | 30.75 | 30.76 | 30.75 | 30.75 | 76,242 | +0.00(+0.00%) |
Aug 11, 2022 | 30.74 | 30.75 | 30.74 | 30.75 | 2,067 | +0.00(+0.00%) |
Aug 10, 2022 | 30.74 | 30.75 | 30.74 | 30.75 | 345 | +0.01(+0.02%) |
Aug 09, 2022 | 30.74 | 30.74 | 30.74 | 30.74 | 280 | +0.00(+0.00%) |
Aug 08, 2022 | 30.74 | 30.74 | 30.74 | 30.74 | 477 | +0.00(+0.00%) |
Aug 05, 2022 | 30.75 | 30.75 | 30.73 | 30.74 | 636 | +0.00(+0.00%) |
Aug 04, 2022 | 30.75 | 30.75 | 30.73 | 30.74 | 1,714 | -0.00(-0.00%) |
Aug 03, 2022 | 30.73 | 30.75 | 30.73 | 30.74 | 1,417 | +0.01(+0.03%) |
Aug 02, 2022 | 30.74 | 30.74 | 30.73 | 30.73 | 1,562 | -0.00(-0.02%) |