Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.61 | 34.35 | 33.48 | 33.81 | 348,911 | +0.16(+0.48%) |
Oct 28, 2022 | 32.73 | 33.79 | 32.69 | 33.65 | 291,921 | +1.06(+3.25%) |
Oct 27, 2022 | 32.94 | 33.25 | 32.31 | 32.58 | 300,884 | -0.18(-0.55%) |
Oct 26, 2022 | 32.47 | 33.22 | 32.38 | 32.76 | 148,398 | +0.29(+0.90%) |
Oct 25, 2022 | 31.48 | 32.59 | 31.48 | 32.47 | 165,306 | +0.80(+2.54%) |
Oct 24, 2022 | 31.78 | 31.89 | 31.36 | 31.67 | 196,450 | +0.03(+0.09%) |
Oct 21, 2022 | 30.43 | 31.87 | 30.30 | 31.64 | 281,694 | +1.48(+4.90%) |
Oct 20, 2022 | 30.93 | 30.96 | 29.94 | 30.16 | 230,179 | -0.80(-2.57%) |
Oct 19, 2022 | 30.49 | 31.06 | 30.49 | 30.96 | 237,935 | +0.30(+0.99%) |
Oct 18, 2022 | 30.47 | 30.97 | 30.19 | 30.65 | 249,384 | +0.46(+1.54%) |
Oct 17, 2022 | 29.65 | 30.27 | 29.57 | 30.19 | 255,496 | +0.93(+3.17%) |
Oct 14, 2022 | 31.09 | 31.09 | 29.16 | 29.26 | 281,739 | -1.82(-5.85%) |
Oct 13, 2022 | 29.92 | 31.22 | 29.60 | 31.08 | 322,872 | +0.93(+3.08%) |
Oct 12, 2022 | 29.67 | 30.51 | 29.67 | 30.15 | 209,341 | +0.27(+0.89%) |
Oct 11, 2022 | 29.44 | 30.26 | 29.12 | 29.89 | 286,001 | +0.31(+1.06%) |
Oct 10, 2022 | 28.85 | 29.63 | 28.64 | 29.57 | 346,169 | +0.93(+3.24%) |
Oct 07, 2022 | 28.72 | 28.93 | 28.41 | 28.65 | 246,102 | -0.20(-0.69%) |
Oct 06, 2022 | 28.44 | 28.94 | 28.44 | 28.85 | 207,754 | +0.31(+1.09%) |
Oct 05, 2022 | 28.52 | 28.90 | 28.49 | 28.53 | 262,171 | -0.22(-0.76%) |
Oct 04, 2022 | 28.26 | 28.90 | 28.26 | 28.75 | 217,167 | +0.75(+2.67%) |
Oct 03, 2022 | 27.52 | 28.21 | 27.41 | 28.00 | 218,981 | +0.53(+1.93%) |
Sep 30, 2022 | 27.28 | 27.96 | 26.85 | 27.47 | 329,334 | +0.21(+0.76%) |
Sep 29, 2022 | 27.88 | 27.89 | 27.03 | 27.26 | 234,697 | -0.78(-2.77%) |
Sep 28, 2022 | 27.74 | 28.14 | 27.29 | 28.04 | 222,883 | +0.42(+1.51%) |
Sep 27, 2022 | 27.96 | 28.52 | 27.53 | 27.62 | 269,202 | -0.42(-1.49%) |
Sep 26, 2022 | 27.60 | 28.41 | 27.60 | 28.04 | 254,737 | +0.42(+1.51%) |
Sep 23, 2022 | 28.15 | 28.15 | 27.40 | 27.62 | 250,125 | -0.84(-2.96%) |
Sep 22, 2022 | 28.68 | 28.72 | 28.39 | 28.47 | 193,696 | -0.17(-0.60%) |
Sep 21, 2022 | 29.12 | 29.29 | 28.63 | 28.64 | 238,786 | -0.43(-1.47%) |
Sep 20, 2022 | 28.66 | 29.36 | 28.42 | 29.06 | 333,911 | +0.29(+1.02%) |
Sep 19, 2022 | 27.59 | 28.78 | 27.59 | 28.77 | 234,829 | +1.00(+3.61%) |
Sep 16, 2022 | 27.95 | 28.19 | 27.59 | 27.77 | 545,568 | -0.18(-0.64%) |
Sep 15, 2022 | 27.89 | 28.29 | 27.63 | 27.95 | 355,079 | -0.02(-0.07%) |
Sep 14, 2022 | 28.34 | 28.59 | 27.77 | 27.96 | 295,302 | -0.43(-1.50%) |
Sep 13, 2022 | 29.05 | 29.15 | 28.20 | 28.39 | 316,370 | -1.07(-3.64%) |
Sep 12, 2022 | 29.73 | 29.98 | 29.36 | 29.46 | 267,467 | -0.20(-0.67%) |
Sep 09, 2022 | 29.50 | 30.01 | 29.37 | 29.66 | 281,099 | +0.42(+1.45%) |
Sep 08, 2022 | 29.01 | 29.32 | 28.57 | 29.24 | 305,072 | -0.04(-0.13%) |
Sep 07, 2022 | 28.93 | 29.66 | 28.69 | 29.27 | 289,006 | +0.25(+0.87%) |
Sep 06, 2022 | 28.35 | 29.11 | 28.01 | 29.02 | 313,412 | +1.18(+4.22%) |
Sep 02, 2022 | 28.42 | 28.42 | 27.52 | 27.85 | 321,399 | -0.29(-1.04%) |
Sep 01, 2022 | 28.46 | 28.67 | 28.01 | 28.14 | 278,095 | -0.47(-1.64%) |
Aug 31, 2022 | 28.71 | 28.94 | 28.34 | 28.61 | 361,973 | -0.09(-0.33%) |
Aug 30, 2022 | 29.64 | 29.64 | 28.59 | 28.70 | 344,230 | -0.89(-3.02%) |
Aug 29, 2022 | 29.75 | 29.78 | 29.14 | 29.59 | 191,995 | -0.35(-1.16%) |
Aug 26, 2022 | 30.18 | 30.40 | 29.80 | 29.94 | 219,519 | -0.28(-0.93%) |
Aug 25, 2022 | 29.26 | 30.27 | 28.80 | 30.22 | 323,502 | +1.02(+3.48%) |
Aug 24, 2022 | 29.42 | 29.67 | 28.95 | 29.21 | 197,739 | -0.20(-0.67%) |
Aug 23, 2022 | 29.70 | 29.73 | 29.03 | 29.41 | 314,172 | -0.39(-1.33%) |
Aug 22, 2022 | 30.30 | 30.37 | 29.63 | 29.80 | 337,077 | -0.78(-2.55%) |
Aug 19, 2022 | 30.12 | 31.31 | 30.05 | 30.58 | 430,200 | +0.53(+1.75%) |
Aug 18, 2022 | 31.90 | 31.90 | 29.67 | 30.05 | 518,186 | +0.20(+0.66%) |
Aug 17, 2022 | 30.68 | 30.81 | 29.80 | 29.86 | 312,800 | -1.07(-3.47%) |
Aug 16, 2022 | 30.14 | 31.05 | 30.02 | 30.93 | 332,606 | +0.79(+2.62%) |
Aug 15, 2022 | 29.90 | 30.20 | 29.63 | 30.14 | 221,929 | +0.06(+0.19%) |
Aug 12, 2022 | 30.21 | 30.29 | 29.87 | 30.08 | 190,691 | -0.02(-0.06%) |
Aug 11, 2022 | 30.00 | 30.36 | 29.90 | 30.10 | 250,115 | +0.17(+0.57%) |
Aug 10, 2022 | 30.37 | 30.57 | 29.91 | 29.93 | 274,466 | -0.05(-0.16%) |
Aug 09, 2022 | 30.58 | 30.77 | 29.90 | 29.98 | 241,417 | -0.45(-1.48%) |
Aug 08, 2022 | 30.46 | 30.99 | 30.25 | 30.43 | 226,834 | +0.02(+0.06%) |
Aug 05, 2022 | 30.23 | 30.55 | 30.15 | 30.41 | 244,382 | -0.09(-0.31%) |
Aug 04, 2022 | 30.69 | 31.12 | 30.49 | 30.51 | 248,853 | -0.28(-0.92%) |
Aug 03, 2022 | 30.98 | 31.05 | 30.31 | 30.79 | 231,851 | +0.00(+0.00%) |
Aug 02, 2022 | 30.70 | 30.97 | 30.34 | 30.79 | 234,830 | +0.19(+0.61%) |