Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.36 | 31.51 | 31.35 | 31.45 | 2,539 | -0.09(-0.28%) |
Oct 28, 2022 | 30.75 | 31.54 | 30.75 | 31.54 | 3,711 | +1.12(+3.68%) |
Oct 27, 2022 | 30.63 | 30.63 | 30.42 | 30.42 | 1,395 | -0.08(-0.27%) |
Oct 26, 2022 | 30.38 | 30.73 | 30.38 | 30.50 | 1,327 | +0.24(+0.79%) |
Oct 25, 2022 | 30.12 | 30.26 | 30.12 | 30.26 | 764 | +0.29(+0.98%) |
Oct 24, 2022 | 29.79 | 29.97 | 29.75 | 29.97 | 1,717 | +0.12(+0.39%) |
Oct 21, 2022 | 29.26 | 29.85 | 29.26 | 29.85 | 3,223 | +0.68(+2.33%) |
Oct 20, 2022 | 29.12 | 29.17 | 29.12 | 29.17 | 274 | -0.15(-0.50%) |
Oct 19, 2022 | 29.68 | 29.68 | 29.26 | 29.32 | 1,290 | -0.70(-2.34%) |
Oct 18, 2022 | 30.37 | 30.37 | 30.02 | 30.02 | 654 | +0.29(+0.98%) |
Oct 17, 2022 | 29.91 | 29.91 | 29.73 | 29.73 | 546 | +0.71(+2.46%) |
Oct 14, 2022 | 29.20 | 29.20 | 29.02 | 29.02 | 416 | -0.79(-2.65%) |
Oct 13, 2022 | 28.64 | 29.81 | 28.56 | 29.81 | 2,599 | +0.44(+1.50%) |
Oct 12, 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 93 | -0.17(-0.59%) |
Oct 11, 2022 | 29.78 | 29.89 | 29.54 | 29.54 | 983 | -0.38(-1.26%) |
Oct 10, 2022 | 29.92 | 30.05 | 29.92 | 29.92 | 814 | -0.47(-1.56%) |
Oct 07, 2022 | 30.82 | 30.82 | 30.35 | 30.39 | 974 | -0.78(-2.50%) |
Oct 06, 2022 | 31.39 | 31.62 | 31.17 | 31.17 | 595 | -0.29(-0.93%) |
Oct 05, 2022 | 31.23 | 31.66 | 31.10 | 31.47 | 2,291 | -0.04(-0.13%) |
Oct 04, 2022 | 31.24 | 31.57 | 31.24 | 31.51 | 1,269 | +0.77(+2.50%) |
Oct 03, 2022 | 30.13 | 30.84 | 30.13 | 30.74 | 5,874 | +0.72(+2.39%) |
Sep 30, 2022 | 30.36 | 30.62 | 30.02 | 30.02 | 3,652 | -0.25(-0.83%) |
Sep 29, 2022 | 30.33 | 30.33 | 30.05 | 30.27 | 3,014 | -0.71(-2.29%) |
Sep 28, 2022 | 30.73 | 30.98 | 30.73 | 30.98 | 1,582 | +0.55(+1.81%) |
Sep 27, 2022 | 30.76 | 30.76 | 30.41 | 30.43 | 1,981 | +0.01(+0.03%) |
Sep 26, 2022 | 30.63 | 30.68 | 30.42 | 30.42 | 673 | -0.18(-0.60%) |
Sep 23, 2022 | 30.75 | 30.75 | 30.53 | 30.60 | 1,075 | -0.45(-1.46%) |
Sep 22, 2022 | 31.28 | 31.28 | 31.05 | 31.06 | 1,017 | -0.29(-0.94%) |
Sep 21, 2022 | 31.35 | 31.35 | 31.32 | 31.35 | 554 | -0.64(-1.99%) |
Sep 20, 2022 | 32.02 | 32.05 | 31.88 | 31.99 | 683 | -0.11(-0.35%) |
Sep 19, 2022 | 31.72 | 32.10 | 31.70 | 32.10 | 922 | +0.09(+0.28%) |
Sep 16, 2022 | 31.82 | 32.01 | 31.82 | 32.01 | 301 | -0.19(-0.58%) |
Sep 15, 2022 | 32.43 | 32.45 | 32.19 | 32.20 | 727 | -0.38(-1.16%) |
Sep 14, 2022 | 32.51 | 32.63 | 32.51 | 32.57 | 373 | +0.06(+0.18%) |
Sep 13, 2022 | 33.25 | 33.25 | 32.49 | 32.52 | 1,881 | -1.55(-4.55%) |
Sep 12, 2022 | 34.04 | 34.06 | 34.00 | 34.06 | 822 | +0.20(+0.60%) |
Sep 09, 2022 | 33.68 | 33.87 | 33.68 | 33.86 | 2,483 | +0.60(+1.81%) |
Sep 08, 2022 | 32.92 | 33.26 | 32.92 | 33.26 | 438 | +0.45(+1.36%) |
Sep 07, 2022 | 32.11 | 32.81 | 32.11 | 32.81 | 1,411 | +0.67(+2.08%) |
Sep 06, 2022 | 32.32 | 32.32 | 32.14 | 32.14 | 1,024 | -0.38(-1.18%) |
Sep 02, 2022 | 32.71 | 32.71 | 32.47 | 32.53 | 642 | -0.43(-1.31%) |
Sep 01, 2022 | 32.49 | 32.96 | 32.45 | 32.96 | 8,583 | +0.06(+0.18%) |
Aug 31, 2022 | 32.89 | 32.90 | 32.86 | 32.90 | 385 | -0.05(-0.16%) |
Aug 30, 2022 | 32.96 | 32.96 | 32.95 | 32.95 | 370 | -0.43(-1.27%) |
Aug 29, 2022 | 33.21 | 33.62 | 33.21 | 33.38 | 3,511 | +0.07(+0.21%) |
Aug 26, 2022 | 34.38 | 34.38 | 33.31 | 33.31 | 1,721 | -1.12(-3.26%) |
Aug 25, 2022 | 34.09 | 34.43 | 34.07 | 34.43 | 1,123 | +0.60(+1.76%) |
Aug 24, 2022 | 33.84 | 33.84 | 33.84 | 33.84 | 82 | +0.25(+0.74%) |
Aug 23, 2022 | 33.40 | 33.59 | 33.40 | 33.59 | 409 | -0.04(-0.11%) |
Aug 22, 2022 | 33.58 | 33.62 | 33.58 | 33.62 | 687 | -0.38(-1.11%) |
Aug 19, 2022 | 34.05 | 34.05 | 34.00 | 34.00 | 430 | -0.26(-0.75%) |
Aug 18, 2022 | 34.26 | 34.32 | 34.22 | 34.26 | 1,565 | -0.21(-0.60%) |
Aug 17, 2022 | 34.45 | 34.47 | 34.45 | 34.47 | 256 | -0.46(-1.33%) |
Aug 16, 2022 | 34.73 | 34.93 | 34.73 | 34.93 | 10,345 | -0.23(-0.66%) |
Aug 15, 2022 | 35.18 | 35.19 | 35.17 | 35.17 | 314 | +0.43(+1.25%) |
Aug 12, 2022 | 34.33 | 34.74 | 34.33 | 34.73 | 2,826 | +0.44(+1.29%) |
Aug 11, 2022 | 34.69 | 34.88 | 34.29 | 34.29 | 3,188 | -0.17(-0.50%) |
Aug 10, 2022 | 34.27 | 34.46 | 34.25 | 34.46 | 3,286 | +0.51(+1.51%) |
Aug 09, 2022 | 34.03 | 34.03 | 33.95 | 33.95 | 1,052 | -0.32(-0.95%) |
Aug 08, 2022 | 34.44 | 34.70 | 34.21 | 34.27 | 4,316 | -0.09(-0.25%) |
Aug 05, 2022 | 34.36 | 34.36 | 34.36 | 34.36 | 258 | -0.03(-0.08%) |
Aug 04, 2022 | 34.39 | 34.39 | 34.39 | 34.39 | 226 | +0.10(+0.30%) |
Aug 03, 2022 | 34.25 | 34.30 | 34.25 | 34.28 | 991 | +0.72(+2.14%) |
Aug 02, 2022 | 33.46 | 33.93 | 33.46 | 33.56 | 2,442 | +0.04(+0.12%) |