Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.80 | 31.70 | 30.41 | 30.72 | 889,555 | -0.57(-1.81%) |
Oct 28, 2022 | 31.52 | 32.16 | 30.29 | 31.28 | 884,763 | -0.16(-0.50%) |
Oct 27, 2022 | 32.04 | 33.19 | 31.35 | 31.44 | 989,736 | -0.24(-0.74%) |
Oct 26, 2022 | 31.86 | 32.20 | 31.22 | 31.68 | 662,713 | +0.05(+0.15%) |
Oct 25, 2022 | 31.46 | 31.78 | 30.13 | 31.63 | 812,695 | +0.09(+0.27%) |
Oct 24, 2022 | 32.09 | 32.44 | 31.04 | 31.54 | 770,470 | -0.64(-2.00%) |
Oct 21, 2022 | 30.69 | 32.49 | 30.10 | 32.19 | 1,066,068 | +1.82(+5.98%) |
Oct 20, 2022 | 30.50 | 31.33 | 29.94 | 30.37 | 966,238 | +0.43(+1.44%) |
Oct 19, 2022 | 28.39 | 30.24 | 28.39 | 29.94 | 1,076,381 | +1.75(+6.19%) |
Oct 18, 2022 | 28.09 | 29.00 | 27.48 | 28.19 | 890,786 | +0.39(+1.41%) |
Oct 17, 2022 | 27.23 | 28.26 | 27.16 | 27.80 | 833,371 | +1.37(+5.18%) |
Oct 14, 2022 | 27.31 | 27.69 | 26.38 | 26.43 | 788,605 | -1.09(-3.97%) |
Oct 13, 2022 | 26.49 | 28.11 | 26.16 | 27.52 | 996,916 | +0.99(+3.73%) |
Oct 12, 2022 | 25.16 | 26.71 | 24.40 | 26.53 | 1,032,184 | +1.32(+5.24%) |
Oct 11, 2022 | 25.35 | 25.70 | 24.68 | 25.21 | 949,407 | -0.76(-2.94%) |
Oct 10, 2022 | 26.74 | 26.83 | 25.52 | 25.97 | 636,278 | -0.71(-2.65%) |
Oct 07, 2022 | 26.97 | 27.56 | 26.38 | 26.68 | 1,126,165 | -0.04(-0.15%) |
Oct 06, 2022 | 25.85 | 26.74 | 25.49 | 26.72 | 628,245 | +0.66(+2.53%) |
Oct 05, 2022 | 25.73 | 26.45 | 25.01 | 26.06 | 982,874 | +0.10(+0.39%) |
Oct 04, 2022 | 24.38 | 25.99 | 24.19 | 25.96 | 984,361 | +2.23(+9.41%) |
Oct 03, 2022 | 23.88 | 24.05 | 23.05 | 23.73 | 1,272,885 | +0.94(+4.11%) |
Sep 30, 2022 | 22.45 | 23.49 | 22.24 | 22.79 | 907,647 | +0.16(+0.70%) |
Sep 29, 2022 | 23.30 | 23.34 | 22.20 | 22.63 | 841,313 | -0.91(-3.87%) |
Sep 28, 2022 | 22.34 | 23.68 | 21.89 | 23.54 | 1,267,039 | +1.53(+6.97%) |
Sep 27, 2022 | 20.65 | 22.22 | 20.44 | 22.01 | 1,456,722 | +1.91(+9.51%) |
Sep 26, 2022 | 20.69 | 21.47 | 20.04 | 20.10 | 1,407,877 | -0.72(-3.47%) |
Sep 23, 2022 | 21.66 | 22.00 | 20.46 | 20.82 | 1,561,476 | -2.08(-9.07%) |
Sep 22, 2022 | 22.86 | 23.95 | 22.81 | 22.90 | 1,333,246 | +0.47(+2.10%) |
Sep 21, 2022 | 23.29 | 23.39 | 22.29 | 22.43 | 724,571 | -0.17(-0.77%) |
Sep 20, 2022 | 21.96 | 22.94 | 21.87 | 22.60 | 1,006,756 | +0.20(+0.91%) |
Sep 19, 2022 | 21.48 | 22.72 | 21.40 | 22.40 | 987,661 | -0.02(-0.07%) |
Sep 16, 2022 | 23.01 | 23.10 | 22.04 | 22.41 | 3,476,867 | -0.89(-3.81%) |
Sep 15, 2022 | 24.97 | 25.40 | 22.88 | 23.30 | 1,974,227 | -2.45(-9.50%) |
Sep 14, 2022 | 25.67 | 26.87 | 25.39 | 25.75 | 810,768 | +0.24(+0.96%) |
Sep 13, 2022 | 25.56 | 26.59 | 25.39 | 25.50 | 754,734 | -0.58(-2.23%) |
Sep 12, 2022 | 27.09 | 27.26 | 25.83 | 26.08 | 766,899 | -0.47(-1.78%) |
Sep 09, 2022 | 26.40 | 26.71 | 26.17 | 26.56 | 666,465 | +0.87(+3.40%) |
Sep 08, 2022 | 26.24 | 26.42 | 25.46 | 25.68 | 458,760 | -0.35(-1.36%) |
Sep 07, 2022 | 25.75 | 26.30 | 25.08 | 26.04 | 605,596 | -0.34(-1.28%) |
Sep 06, 2022 | 26.53 | 27.41 | 25.81 | 26.38 | 946,912 | +0.39(+1.51%) |
Sep 02, 2022 | 25.37 | 26.20 | 25.04 | 25.98 | 719,435 | +1.60(+6.55%) |
Sep 01, 2022 | 25.40 | 25.46 | 24.20 | 24.39 | 986,027 | -1.30(-5.05%) |
Aug 31, 2022 | 25.25 | 26.69 | 25.09 | 25.68 | 1,101,865 | -0.47(-1.80%) |
Aug 30, 2022 | 27.29 | 27.29 | 25.87 | 26.16 | 1,681,275 | -1.79(-6.39%) |
Aug 29, 2022 | 28.00 | 28.85 | 27.72 | 27.94 | 609,975 | -0.31(-1.09%) |
Aug 26, 2022 | 28.89 | 29.59 | 28.08 | 28.25 | 936,526 | -0.64(-2.23%) |
Aug 25, 2022 | 27.92 | 28.92 | 27.84 | 28.89 | 934,703 | +1.30(+4.70%) |
Aug 24, 2022 | 27.33 | 27.70 | 26.82 | 27.59 | 963,727 | +0.63(+2.33%) |
Aug 23, 2022 | 27.00 | 27.90 | 26.51 | 26.97 | 1,060,389 | +0.61(+2.30%) |
Aug 22, 2022 | 25.64 | 26.38 | 24.58 | 26.36 | 1,001,865 | +0.72(+2.79%) |
Aug 19, 2022 | 25.45 | 26.06 | 25.26 | 25.64 | 774,043 | +0.02(+0.09%) |
Aug 18, 2022 | 25.16 | 26.08 | 25.05 | 25.62 | 1,066,620 | +0.87(+3.53%) |
Aug 17, 2022 | 23.87 | 25.18 | 23.69 | 24.75 | 675,073 | +0.56(+2.31%) |
Aug 16, 2022 | 24.34 | 24.79 | 24.07 | 24.19 | 678,134 | +0.13(+0.56%) |
Aug 15, 2022 | 24.17 | 24.28 | 23.07 | 24.06 | 796,517 | -1.16(-4.59%) |
Aug 12, 2022 | 24.85 | 25.30 | 24.47 | 25.21 | 595,910 | +0.28(+1.10%) |
Aug 11, 2022 | 24.30 | 25.24 | 23.58 | 24.94 | 1,287,926 | +0.88(+3.66%) |
Aug 10, 2022 | 23.75 | 24.31 | 23.22 | 24.06 | 1,292,371 | +0.34(+1.42%) |
Aug 09, 2022 | 23.09 | 24.05 | 23.09 | 23.72 | 1,100,979 | +0.97(+4.28%) |
Aug 08, 2022 | 22.77 | 23.12 | 22.22 | 22.75 | 1,107,644 | +0.17(+0.76%) |
Aug 05, 2022 | 22.19 | 23.31 | 22.00 | 22.57 | 972,036 | +0.15(+0.67%) |
Aug 04, 2022 | 24.38 | 24.74 | 22.33 | 22.42 | 2,557,714 | -1.94(-7.97%) |
Aug 03, 2022 | 25.02 | 25.32 | 23.99 | 24.36 | 1,144,803 | -0.44(-1.79%) |
Aug 02, 2022 | 24.71 | 25.56 | 24.03 | 24.81 | 1,924,198 | +1.17(+4.97%) |