Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.40 | 32 | -0.37(-1.16%) | |||
Oct 28, 2022 | 31.77 | 31.77 | 31.77 | 31.77 | 205 | +0.47(+1.50%) |
Oct 27, 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 100 | +0.06(+0.19%) |
Oct 26, 2022 | 30.97 | 31.42 | 30.97 | 31.24 | 1,530 | +0.34(+1.10%) |
Oct 25, 2022 | 30.50 | 30.90 | 30.48 | 30.90 | 2,086 | +0.40(+1.31%) |
Oct 24, 2022 | 30.15 | 30.50 | 30.14 | 30.50 | 702 | +0.43(+1.43%) |
Oct 21, 2022 | 30.00 | 30.20 | 30.00 | 30.07 | 1,237 | +0.31(+1.04%) |
Oct 20, 2022 | 30.00 | 30.00 | 29.76 | 29.76 | 1,301 | +0.06(+0.20%) |
Oct 19, 2022 | 29.95 | 30.00 | 29.70 | 29.70 | 700 | -0.26(-0.87%) |
Oct 18, 2022 | 30.25 | 30.25 | 29.95 | 29.96 | 3,550 | -0.04(-0.13%) |
Oct 17, 2022 | 30.03 | 30.03 | 30.00 | 30.00 | 2,058 | +0.64(+2.18%) |
Oct 14, 2022 | 29.46 | 29.84 | 29.36 | 29.36 | 1,162 | -0.73(-2.43%) |
Oct 13, 2022 | 29.30 | 30.09 | 29.30 | 30.09 | 4,278 | +0.73(+2.49%) |
Oct 12, 2022 | 29.50 | 29.50 | 29.21 | 29.36 | 3,114 | +0.09(+0.31%) |
Oct 11, 2022 | 29.11 | 29.91 | 29.11 | 29.27 | 1,105 | -0.48(-1.61%) |
Oct 07, 2022 | 29.75 | 0 | -0.75(-2.46%) | |||
Oct 06, 2022 | 30.87 | 30.87 | 30.50 | 30.50 | 601 | -0.05(-0.16%) |
Oct 05, 2022 | 31.34 | 31.35 | 30.50 | 30.55 | 6,100 | -0.56(-1.80%) |
Oct 04, 2022 | 30.36 | 31.20 | 30.04 | 31.11 | 6,006 | +0.81(+2.67%) |
Oct 03, 2022 | 30.00 | 30.30 | 29.50 | 30.30 | 4,366 | +0.55(+1.85%) |
Sep 30, 2022 | 29.68 | 30.00 | 29.68 | 29.75 | 1,830 | +0.14(+0.47%) |
Sep 28, 2022 | 29.61 | 1 | +0.38(+1.30%) | |||
Sep 27, 2022 | 29.40 | 29.50 | 29.00 | 29.23 | 2,969 | +0.38(+1.32%) |
Sep 26, 2022 | 28.21 | 28.85 | 28.21 | 28.85 | 1,000 | -0.40(-1.37%) |
Sep 23, 2022 | 30.00 | 30.00 | 29.25 | 29.25 | 3,842 | -0.89(-2.95%) |
Sep 22, 2022 | 31.68 | 31.68 | 30.14 | 30.14 | 3,620 | -0.75(-2.43%) |
Sep 21, 2022 | 30.99 | 31.05 | 30.89 | 30.89 | 17,602 | -0.04(-0.13%) |
Sep 20, 2022 | 31.02 | 31.25 | 30.71 | 30.93 | 6,699 | -0.62(-1.97%) |
Sep 19, 2022 | 31.32 | 31.55 | 31.30 | 31.55 | 12,212 | +0.25(+0.80%) |
Sep 16, 2022 | 31.86 | 31.86 | 31.30 | 31.30 | 2,686 | -0.78(-2.43%) |
Sep 15, 2022 | 31.70 | 32.08 | 31.70 | 32.08 | 2,812 | +0.38(+1.20%) |
Sep 14, 2022 | 31.71 | 31.71 | 31.70 | 31.70 | 540 | -0.04(-0.13%) |
Sep 13, 2022 | 32.99 | 32.99 | 31.74 | 31.74 | 2,103 | -0.81(-2.49%) |
Sep 12, 2022 | 32.71 | 32.71 | 32.55 | 32.55 | 4,300 | -0.04(-0.12%) |
Sep 09, 2022 | 31.25 | 32.59 | 30.00 | 32.59 | 2,150 | +1.04(+3.30%) |
Sep 08, 2022 | 31.57 | 31.57 | 31.50 | 31.55 | 7,461 | -0.10(-0.32%) |
Sep 07, 2022 | 31.30 | 31.65 | 31.30 | 31.65 | 1,705 | +0.35(+1.12%) |
Sep 06, 2022 | 32.89 | 32.89 | 31.30 | 31.30 | 2,096 | -0.61(-1.91%) |
Sep 02, 2022 | 31.91 | 0 | +0.42(+1.33%) | |||
Sep 01, 2022 | 32.00 | 32.00 | 31.30 | 31.49 | 3,985 | -0.56(-1.75%) |
Aug 31, 2022 | 32.65 | 32.65 | 32.05 | 32.05 | 2,557 | -0.21(-0.65%) |
Aug 30, 2022 | 32.74 | 32.74 | 32.26 | 32.26 | 2,905 | -0.79(-2.39%) |
Aug 29, 2022 | 33.05 | 33.05 | 33.05 | 33.05 | 200 | -0.20(-0.60%) |
Aug 26, 2022 | 33.83 | 33.83 | 32.93 | 33.25 | 2,303 | -0.56(-1.66%) |
Aug 25, 2022 | 34.77 | 34.77 | 33.75 | 33.81 | 2,490 | +0.14(+0.42%) |
Aug 24, 2022 | 33.55 | 33.73 | 33.54 | 33.67 | 1,050 | +0.13(+0.39%) |
Aug 23, 2022 | 32.56 | 33.54 | 32.56 | 33.54 | 3,675 | +0.29(+0.87%) |
Aug 22, 2022 | 33.75 | 33.75 | 33.25 | 33.25 | 930 | -0.58(-1.71%) |
Aug 19, 2022 | 34.00 | 34.00 | 33.83 | 33.83 | 8,084 | -0.59(-1.71%) |
Aug 18, 2022 | 34.00 | 34.49 | 34.00 | 34.42 | 8,952 | +0.42(+1.24%) |
Aug 17, 2022 | 33.94 | 34.15 | 33.80 | 34.00 | 14,926 | -0.11(-0.32%) |
Aug 16, 2022 | 33.84 | 34.46 | 33.84 | 34.11 | 7,551 | +0.21(+0.62%) |
Aug 15, 2022 | 33.80 | 33.90 | 33.54 | 33.90 | 316 | +0.10(+0.30%) |
Aug 12, 2022 | 33.40 | 33.80 | 33.40 | 33.80 | 4,085 | +0.30(+0.90%) |
Aug 11, 2022 | 33.75 | 33.82 | 33.50 | 33.50 | 3,101 | +0.32(+0.96%) |
Aug 10, 2022 | 32.91 | 33.18 | 32.75 | 33.18 | 12,733 | +0.68(+2.09%) |
Aug 09, 2022 | 33.00 | 33.00 | 32.39 | 32.50 | 6,019 | -0.50(-1.52%) |
Aug 08, 2022 | 33.02 | 33.25 | 33.00 | 33.00 | 5,382 | +0.29(+0.89%) |
Aug 05, 2022 | 32.61 | 32.71 | 32.16 | 32.71 | 21,361 | -0.12(-0.37%) |
Aug 04, 2022 | 32.42 | 32.83 | 32.42 | 32.83 | 1,250 | +0.08(+0.24%) |
Aug 03, 2022 | 32.03 | 32.75 | 32.03 | 32.75 | 10,550 | +0.41(+1.27%) |