Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.61 | 27.78 | 27.33 | 27.65 | 28,658 | -0.41(-1.45%) |
Oct 28, 2022 | 27.98 | 28.27 | 27.93 | 28.05 | 30,532 | -0.47(-1.66%) |
Oct 27, 2022 | 28.13 | 28.59 | 27.99 | 28.53 | 63,760 | +0.67(+2.39%) |
Oct 26, 2022 | 27.68 | 28.00 | 27.68 | 27.86 | 35,093 | +0.40(+1.44%) |
Oct 25, 2022 | 27.31 | 27.66 | 27.28 | 27.46 | 79,460 | +0.92(+3.47%) |
Oct 24, 2022 | 26.55 | 26.80 | 26.27 | 26.54 | 43,455 | -0.04(-0.15%) |
Oct 21, 2022 | 26.10 | 26.71 | 26.10 | 26.58 | 331,998 | +0.16(+0.62%) |
Oct 20, 2022 | 26.82 | 26.92 | 26.40 | 26.42 | 25,444 | -0.66(-2.43%) |
Oct 19, 2022 | 27.31 | 27.46 | 27.03 | 27.08 | 37,240 | -0.89(-3.18%) |
Oct 18, 2022 | 28.05 | 28.06 | 27.54 | 27.97 | 20,819 | +0.27(+0.98%) |
Oct 17, 2022 | 28.21 | 28.32 | 27.69 | 27.70 | 22,464 | +0.02(+0.07%) |
Oct 14, 2022 | 28.39 | 28.39 | 27.58 | 27.68 | 178,790 | -0.48(-1.69%) |
Oct 13, 2022 | 27.45 | 28.54 | 27.45 | 28.15 | 193,875 | -0.35(-1.23%) |
Oct 12, 2022 | 28.10 | 28.60 | 28.10 | 28.50 | 8,926 | +0.25(+0.90%) |
Oct 11, 2022 | 28.31 | 28.61 | 28.16 | 28.25 | 17,741 | +0.16(+0.58%) |
Oct 10, 2022 | 28.49 | 28.49 | 27.73 | 28.09 | 31,801 | -0.45(-1.58%) |
Oct 07, 2022 | 28.55 | 28.75 | 28.40 | 28.54 | 43,959 | -0.48(-1.65%) |
Oct 06, 2022 | 29.37 | 29.39 | 28.89 | 29.02 | 16,419 | -0.45(-1.53%) |
Oct 05, 2022 | 29.76 | 29.81 | 29.29 | 29.47 | 24,842 | -0.88(-2.90%) |
Oct 04, 2022 | 30.56 | 30.83 | 30.34 | 30.35 | 70,979 | +0.24(+0.79%) |
Oct 03, 2022 | 29.93 | 30.69 | 29.74 | 30.11 | 55,396 | +0.99(+3.40%) |
Sep 30, 2022 | 29.76 | 29.93 | 28.86 | 29.12 | 22,376 | -0.31(-1.05%) |
Sep 29, 2022 | 29.14 | 29.51 | 29.09 | 29.43 | 15,828 | -0.36(-1.23%) |
Sep 28, 2022 | 29.05 | 29.90 | 28.84 | 29.79 | 64,389 | +1.83(+6.53%) |
Sep 27, 2022 | 28.58 | 28.62 | 27.91 | 27.97 | 81,386 | -0.58(-2.03%) |
Sep 26, 2022 | 29.54 | 29.54 | 28.41 | 28.55 | 131,271 | -1.46(-4.88%) |
Sep 23, 2022 | 29.90 | 30.14 | 29.52 | 30.01 | 42,965 | +0.09(+0.30%) |
Sep 22, 2022 | 30.34 | 30.39 | 29.87 | 29.92 | 94,767 | -1.41(-4.51%) |
Sep 21, 2022 | 31.11 | 31.36 | 30.71 | 31.33 | 37,230 | +0.32(+1.03%) |
Sep 20, 2022 | 30.91 | 31.18 | 30.76 | 31.01 | 35,129 | -0.58(-1.84%) |
Sep 19, 2022 | 31.54 | 31.72 | 31.42 | 31.59 | 21,442 | -0.30(-0.94%) |
Sep 16, 2022 | 31.71 | 32.04 | 31.67 | 31.89 | 19,134 | +0.08(+0.24%) |
Sep 15, 2022 | 31.84 | 31.93 | 31.72 | 31.82 | 9,550 | -0.33(-1.02%) |
Sep 14, 2022 | 31.93 | 32.20 | 31.88 | 32.15 | 4,412 | +0.10(+0.33%) |
Sep 13, 2022 | 31.93 | 32.13 | 31.86 | 32.04 | 38,231 | -0.58(-1.76%) |
Sep 12, 2022 | 33.10 | 33.18 | 32.47 | 32.62 | 8,420 | -0.21(-0.63%) |
Sep 09, 2022 | 33.08 | 33.19 | 32.81 | 32.82 | 9,745 | -0.11(-0.32%) |
Sep 08, 2022 | 33.17 | 33.37 | 32.82 | 32.93 | 20,684 | -0.38(-1.13%) |
Sep 07, 2022 | 32.95 | 33.31 | 32.95 | 33.31 | 18,818 | +0.67(+2.04%) |
Sep 06, 2022 | 33.12 | 33.12 | 32.64 | 32.64 | 27,937 | -1.10(-3.27%) |
Sep 02, 2022 | 33.65 | 33.90 | 33.55 | 33.74 | 23,596 | +0.53(+1.60%) |
Sep 01, 2022 | 33.31 | 33.47 | 33.08 | 33.21 | 45,983 | -0.72(-2.11%) |
Aug 31, 2022 | 34.27 | 34.55 | 33.84 | 33.93 | 52,998 | -0.58(-1.68%) |
Aug 30, 2022 | 34.68 | 34.77 | 34.17 | 34.51 | 14,112 | +0.06(+0.17%) |
Aug 29, 2022 | 34.63 | 34.63 | 34.39 | 34.45 | 8,173 | -0.58(-1.66%) |
Aug 26, 2022 | 34.95 | 35.19 | 34.77 | 35.03 | 25,550 | -0.20(-0.58%) |
Aug 25, 2022 | 34.58 | 35.26 | 34.54 | 35.23 | 11,461 | +0.65(+1.87%) |
Aug 24, 2022 | 34.67 | 34.74 | 34.43 | 34.58 | 29,780 | -0.42(-1.19%) |
Aug 23, 2022 | 34.97 | 35.63 | 34.95 | 35.00 | 14,916 | -0.16(-0.47%) |
Aug 22, 2022 | 35.51 | 35.63 | 35.15 | 35.17 | 27,411 | -0.54(-1.52%) |
Aug 19, 2022 | 35.79 | 35.88 | 35.52 | 35.71 | 108,699 | -0.97(-2.64%) |
Aug 18, 2022 | 36.90 | 37.04 | 36.60 | 36.67 | 6,291 | +0.23(+0.64%) |
Aug 17, 2022 | 36.51 | 36.63 | 36.25 | 36.44 | 15,553 | -0.77(-2.08%) |
Aug 16, 2022 | 37.01 | 37.22 | 36.73 | 37.22 | 6,846 | -0.06(-0.16%) |
Aug 15, 2022 | 37.55 | 37.61 | 37.27 | 37.27 | 20,298 | +0.27(+0.73%) |
Aug 12, 2022 | 36.94 | 37.01 | 36.72 | 37.00 | 17,002 | +0.43(+1.16%) |
Aug 11, 2022 | 37.58 | 37.65 | 36.49 | 36.58 | 85,313 | -0.77(-2.07%) |
Aug 10, 2022 | 37.76 | 38.11 | 37.33 | 37.35 | 12,688 | +0.03(+0.08%) |
Aug 09, 2022 | 37.34 | 37.38 | 37.20 | 37.32 | 13,554 | -0.32(-0.85%) |
Aug 08, 2022 | 37.38 | 37.64 | 37.30 | 37.64 | 20,439 | +0.64(+1.73%) |
Aug 05, 2022 | 37.05 | 37.16 | 36.75 | 37.00 | 17,439 | -1.64(-4.23%) |
Aug 04, 2022 | 38.21 | 38.64 | 38.14 | 38.64 | 19,875 | +0.63(+1.65%) |
Aug 03, 2022 | 37.35 | 38.03 | 36.86 | 38.01 | 41,917 | +0.45(+1.21%) |
Aug 02, 2022 | 39.25 | 39.32 | 37.54 | 37.56 | 56,372 | -1.64(-4.17%) |