Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.59 | 33.28 | 32.38 | 33.11 | 440,072 | +0.51(+1.57%) |
Oct 28, 2022 | 31.44 | 32.61 | 31.35 | 32.60 | 666,469 | +1.55(+5.00%) |
Oct 27, 2022 | 29.43 | 31.21 | 29.08 | 31.05 | 798,586 | +3.44(+12.44%) |
Oct 26, 2022 | 28.04 | 28.05 | 27.53 | 27.62 | 205,166 | -0.08(-0.28%) |
Oct 25, 2022 | 27.21 | 28.01 | 27.21 | 27.69 | 320,677 | +0.50(+1.84%) |
Oct 24, 2022 | 26.81 | 27.28 | 26.51 | 27.19 | 210,734 | +0.62(+2.33%) |
Oct 21, 2022 | 26.34 | 26.69 | 26.21 | 26.57 | 233,762 | +0.46(+1.77%) |
Oct 20, 2022 | 26.43 | 26.99 | 25.95 | 26.11 | 176,999 | -0.49(-1.85%) |
Oct 19, 2022 | 26.73 | 26.95 | 26.06 | 26.60 | 246,779 | -0.19(-0.70%) |
Oct 18, 2022 | 27.04 | 27.57 | 26.42 | 26.79 | 348,692 | +0.13(+0.48%) |
Oct 17, 2022 | 26.25 | 26.90 | 26.21 | 26.66 | 386,141 | +0.88(+3.43%) |
Oct 14, 2022 | 27.11 | 27.34 | 25.68 | 25.78 | 352,059 | -1.54(-5.64%) |
Oct 13, 2022 | 26.10 | 27.43 | 25.77 | 27.32 | 199,100 | +0.84(+3.19%) |
Oct 12, 2022 | 26.73 | 26.73 | 26.20 | 26.48 | 190,258 | -0.04(-0.15%) |
Oct 11, 2022 | 26.18 | 26.86 | 26.02 | 26.52 | 275,998 | +0.13(+0.48%) |
Oct 10, 2022 | 26.49 | 26.77 | 26.09 | 26.39 | 263,780 | +0.00(+0.00%) |
Oct 07, 2022 | 26.68 | 26.68 | 26.24 | 26.39 | 275,321 | -0.39(-1.47%) |
Oct 06, 2022 | 27.12 | 27.42 | 26.63 | 26.78 | 238,653 | -0.47(-1.73%) |
Oct 05, 2022 | 26.69 | 27.44 | 26.31 | 27.25 | 308,399 | +0.16(+0.58%) |
Oct 04, 2022 | 26.76 | 27.24 | 26.63 | 27.09 | 674,181 | +0.70(+2.64%) |
Oct 03, 2022 | 25.21 | 26.44 | 25.10 | 26.40 | 425,186 | +1.47(+5.91%) |
Sep 30, 2022 | 25.59 | 25.97 | 24.89 | 24.93 | 320,452 | -0.63(-2.46%) |
Sep 29, 2022 | 25.71 | 25.71 | 24.92 | 25.55 | 353,054 | -0.35(-1.36%) |
Sep 28, 2022 | 25.90 | 26.31 | 25.77 | 25.91 | 267,946 | +0.25(+0.99%) |
Sep 27, 2022 | 26.08 | 26.15 | 25.42 | 25.65 | 304,573 | -0.21(-0.79%) |
Sep 26, 2022 | 26.15 | 26.62 | 25.85 | 25.86 | 322,141 | -0.48(-1.82%) |
Sep 23, 2022 | 26.98 | 26.98 | 26.08 | 26.34 | 442,049 | -1.01(-3.68%) |
Sep 22, 2022 | 27.45 | 27.48 | 27.09 | 27.34 | 296,384 | -0.31(-1.13%) |
Sep 21, 2022 | 28.29 | 28.43 | 27.51 | 27.66 | 182,066 | -0.21(-0.77%) |
Sep 20, 2022 | 28.11 | 28.11 | 27.58 | 27.87 | 666,847 | -0.36(-1.28%) |
Sep 19, 2022 | 27.19 | 28.30 | 27.19 | 28.23 | 366,288 | +1.01(+3.70%) |
Sep 16, 2022 | 27.18 | 27.48 | 26.77 | 27.23 | 1,017,992 | -0.30(-1.10%) |
Sep 15, 2022 | 27.32 | 27.80 | 27.02 | 27.53 | 482,730 | -0.03(-0.11%) |
Sep 14, 2022 | 27.92 | 27.92 | 27.24 | 27.56 | 514,057 | -0.38(-1.36%) |
Sep 13, 2022 | 28.96 | 29.15 | 27.91 | 27.94 | 395,901 | -1.65(-5.58%) |
Sep 12, 2022 | 29.47 | 29.83 | 29.37 | 29.59 | 177,876 | +0.32(+1.10%) |
Sep 09, 2022 | 28.76 | 29.28 | 28.76 | 29.27 | 214,923 | +0.63(+2.22%) |
Sep 08, 2022 | 28.34 | 28.65 | 27.99 | 28.63 | 166,366 | +0.11(+0.38%) |
Sep 07, 2022 | 27.86 | 28.57 | 27.68 | 28.52 | 212,781 | +0.68(+2.46%) |
Sep 06, 2022 | 28.55 | 28.55 | 27.59 | 27.84 | 296,333 | -0.69(-2.43%) |
Sep 02, 2022 | 28.96 | 29.21 | 28.35 | 28.53 | 519,450 | -0.16(-0.54%) |
Sep 01, 2022 | 29.09 | 29.26 | 28.52 | 28.69 | 335,245 | -0.60(-2.03%) |
Aug 31, 2022 | 29.41 | 29.50 | 29.08 | 29.29 | 288,542 | -0.13(-0.43%) |
Aug 30, 2022 | 29.85 | 29.87 | 29.08 | 29.41 | 232,659 | -0.31(-1.05%) |
Aug 29, 2022 | 29.74 | 29.99 | 29.55 | 29.73 | 189,705 | -0.30(-1.01%) |
Aug 26, 2022 | 31.07 | 31.07 | 29.88 | 30.03 | 273,715 | -1.16(-3.73%) |
Aug 25, 2022 | 30.59 | 31.27 | 29.96 | 31.19 | 802,333 | +0.60(+1.95%) |
Aug 24, 2022 | 30.44 | 30.63 | 30.18 | 30.60 | 261,826 | +0.37(+1.23%) |
Aug 23, 2022 | 29.57 | 30.27 | 29.57 | 30.22 | 329,203 | +0.73(+2.48%) |
Aug 22, 2022 | 29.81 | 29.95 | 29.23 | 29.49 | 349,495 | -0.86(-2.83%) |
Aug 19, 2022 | 30.96 | 31.00 | 30.34 | 30.35 | 232,121 | -0.70(-2.26%) |
Aug 18, 2022 | 30.68 | 31.09 | 30.58 | 31.06 | 331,807 | +0.26(+0.86%) |
Aug 17, 2022 | 30.73 | 30.91 | 30.43 | 30.79 | 224,381 | -0.25(-0.82%) |
Aug 16, 2022 | 30.85 | 31.58 | 30.71 | 31.05 | 482,120 | +0.23(+0.76%) |
Aug 15, 2022 | 30.57 | 31.16 | 30.53 | 30.81 | 459,214 | -0.01(-0.03%) |
Aug 12, 2022 | 30.82 | 31.18 | 30.55 | 30.82 | 466,913 | +0.35(+1.15%) |
Aug 11, 2022 | 30.58 | 31.09 | 30.47 | 30.47 | 542,169 | +0.11(+0.35%) |
Aug 10, 2022 | 30.47 | 30.93 | 30.32 | 30.36 | 296,125 | +0.38(+1.27%) |
Aug 09, 2022 | 30.04 | 30.32 | 29.40 | 29.98 | 1,003,767 | -0.21(-0.68%) |
Aug 08, 2022 | 29.98 | 30.50 | 29.97 | 30.19 | 918,109 | +0.39(+1.31%) |
Aug 05, 2022 | 29.48 | 30.15 | 29.40 | 29.80 | 919,511 | +0.01(+0.03%) |
Aug 04, 2022 | 29.21 | 30.12 | 29.18 | 29.79 | 328,699 | +0.54(+1.84%) |
Aug 03, 2022 | 29.75 | 29.75 | 29.18 | 29.25 | 492,653 | -0.35(-1.19%) |
Aug 02, 2022 | 29.86 | 30.13 | 29.46 | 29.60 | 265,476 | -0.30(-1.01%) |