Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.26 | 32.01 | 31.26 | 31.73 | 32,436 | +0.48(+1.52%) |
Oct 28, 2022 | 31.01 | 31.75 | 30.51 | 31.26 | 34,946 | +0.29(+0.94%) |
Oct 27, 2022 | 29.90 | 31.10 | 29.90 | 30.97 | 29,898 | +1.15(+3.85%) |
Oct 26, 2022 | 29.06 | 30.06 | 28.92 | 29.82 | 23,767 | +0.65(+2.24%) |
Oct 25, 2022 | 28.19 | 29.28 | 28.19 | 29.16 | 23,285 | +1.28(+4.59%) |
Oct 24, 2022 | 27.51 | 28.02 | 27.10 | 27.88 | 28,189 | +0.40(+1.46%) |
Oct 21, 2022 | 26.45 | 27.49 | 26.16 | 27.48 | 23,394 | +1.20(+4.55%) |
Oct 20, 2022 | 26.44 | 26.71 | 26.09 | 26.29 | 18,674 | -0.43(-1.61%) |
Oct 19, 2022 | 27.38 | 27.38 | 26.26 | 26.72 | 27,765 | -0.96(-3.48%) |
Oct 18, 2022 | 27.73 | 28.06 | 27.10 | 27.68 | 25,200 | +0.44(+1.61%) |
Oct 17, 2022 | 27.22 | 27.34 | 26.75 | 27.24 | 49,247 | +0.49(+1.82%) |
Oct 14, 2022 | 27.67 | 27.67 | 26.63 | 26.75 | 20,686 | -0.66(-2.42%) |
Oct 13, 2022 | 26.10 | 27.75 | 26.04 | 27.42 | 52,729 | +0.97(+3.67%) |
Oct 12, 2022 | 25.62 | 26.61 | 25.62 | 26.45 | 46,266 | +0.17(+0.64%) |
Oct 11, 2022 | 26.13 | 26.54 | 25.95 | 26.28 | 36,531 | -0.06(-0.21%) |
Oct 10, 2022 | 26.94 | 27.08 | 26.27 | 26.33 | 25,000 | -0.37(-1.40%) |
Oct 07, 2022 | 27.10 | 27.11 | 26.53 | 26.71 | 35,304 | -0.50(-1.85%) |
Oct 06, 2022 | 27.69 | 27.69 | 27.04 | 27.21 | 57,506 | -0.48(-1.72%) |
Oct 05, 2022 | 27.58 | 28.03 | 27.37 | 27.69 | 38,942 | -0.41(-1.46%) |
Oct 04, 2022 | 27.02 | 28.44 | 27.02 | 28.10 | 45,408 | +1.36(+5.10%) |
Oct 03, 2022 | 26.41 | 27.18 | 26.41 | 26.74 | 29,050 | +0.53(+2.03%) |
Sep 30, 2022 | 25.99 | 26.54 | 25.99 | 26.20 | 26,839 | +0.01(+0.04%) |
Sep 29, 2022 | 26.74 | 26.74 | 25.90 | 26.19 | 22,861 | -0.96(-3.54%) |
Sep 28, 2022 | 26.62 | 27.35 | 26.62 | 27.16 | 21,294 | +0.67(+2.54%) |
Sep 27, 2022 | 26.64 | 26.91 | 26.02 | 26.48 | 20,745 | -0.07(-0.28%) |
Sep 26, 2022 | 27.10 | 27.43 | 26.38 | 26.56 | 22,345 | -0.78(-2.84%) |
Sep 23, 2022 | 27.45 | 27.71 | 26.53 | 27.33 | 35,004 | -0.49(-1.75%) |
Sep 22, 2022 | 28.40 | 28.42 | 27.74 | 27.82 | 39,325 | -1.34(-4.58%) |
Sep 21, 2022 | 29.72 | 30.18 | 29.07 | 29.16 | 30,767 | -0.53(-1.79%) |
Sep 20, 2022 | 29.90 | 29.95 | 29.07 | 29.69 | 33,249 | -0.32(-1.06%) |
Sep 19, 2022 | 28.97 | 30.02 | 28.97 | 30.01 | 28,994 | +1.02(+3.51%) |
Sep 16, 2022 | 29.18 | 29.57 | 28.25 | 28.99 | 114,788 | -0.52(-1.77%) |
Sep 15, 2022 | 29.55 | 30.17 | 29.36 | 29.51 | 29,325 | -0.36(-1.22%) |
Sep 14, 2022 | 31.30 | 31.30 | 29.73 | 29.88 | 30,418 | -1.19(-3.82%) |
Sep 13, 2022 | 31.65 | 31.78 | 30.85 | 31.06 | 42,621 | -1.08(-3.37%) |
Sep 12, 2022 | 32.07 | 32.66 | 31.76 | 32.15 | 20,897 | +0.15(+0.47%) |
Sep 09, 2022 | 30.94 | 32.00 | 30.86 | 32.00 | 50,940 | +1.06(+3.41%) |
Sep 08, 2022 | 31.15 | 31.15 | 30.56 | 30.94 | 17,634 | -0.46(-1.46%) |
Sep 07, 2022 | 31.28 | 31.81 | 31.21 | 31.40 | 21,555 | +0.33(+1.05%) |
Sep 06, 2022 | 31.16 | 31.63 | 30.17 | 31.07 | 44,685 | -0.24(-0.78%) |
Sep 02, 2022 | 31.19 | 31.42 | 30.45 | 31.31 | 42,581 | +0.61(+1.98%) |
Sep 01, 2022 | 31.32 | 31.32 | 30.40 | 30.71 | 57,437 | -0.78(-2.46%) |
Aug 31, 2022 | 32.35 | 32.35 | 31.02 | 31.48 | 34,343 | -0.92(-2.83%) |
Aug 30, 2022 | 32.98 | 32.98 | 32.23 | 32.40 | 36,112 | -0.87(-2.61%) |
Aug 29, 2022 | 33.92 | 33.94 | 32.79 | 33.27 | 63,117 | -1.05(-3.05%) |
Aug 26, 2022 | 35.63 | 35.63 | 34.10 | 34.31 | 31,903 | -1.08(-3.06%) |
Aug 25, 2022 | 35.14 | 35.87 | 35.14 | 35.40 | 43,099 | +0.16(+0.45%) |
Aug 24, 2022 | 35.11 | 35.31 | 34.93 | 35.24 | 15,054 | +0.19(+0.53%) |
Aug 23, 2022 | 34.81 | 35.29 | 34.81 | 35.05 | 23,144 | -0.10(-0.29%) |
Aug 22, 2022 | 35.44 | 35.44 | 34.71 | 35.15 | 22,661 | -0.48(-1.35%) |
Aug 19, 2022 | 35.80 | 36.25 | 35.58 | 35.64 | 62,566 | -0.52(-1.44%) |
Aug 18, 2022 | 35.62 | 36.59 | 35.50 | 36.16 | 35,334 | +0.44(+1.22%) |
Aug 17, 2022 | 36.71 | 37.01 | 35.06 | 35.72 | 45,172 | -1.21(-3.26%) |
Aug 16, 2022 | 36.14 | 37.08 | 35.60 | 36.93 | 106,013 | +0.95(+2.63%) |
Aug 15, 2022 | 35.73 | 36.23 | 35.36 | 35.98 | 44,803 | +0.25(+0.70%) |
Aug 12, 2022 | 35.71 | 36.07 | 35.07 | 35.73 | 79,982 | +0.24(+0.68%) |
Aug 11, 2022 | 36.32 | 36.69 | 35.06 | 35.49 | 39,737 | -0.46(-1.29%) |
Aug 10, 2022 | 35.78 | 36.41 | 35.18 | 35.95 | 104,254 | +0.73(+2.08%) |
Aug 09, 2022 | 35.84 | 35.94 | 34.74 | 35.22 | 129,598 | -1.08(-2.96%) |
Aug 08, 2022 | 36.36 | 37.42 | 35.91 | 36.30 | 62,400 | -0.04(-0.10%) |
Aug 05, 2022 | 38.01 | 38.16 | 36.32 | 36.33 | 49,739 | -1.76(-4.62%) |
Aug 04, 2022 | 38.14 | 38.82 | 37.72 | 38.09 | 35,622 | -0.13(-0.34%) |
Aug 03, 2022 | 38.52 | 38.52 | 37.60 | 38.22 | 29,909 | +0.25(+0.66%) |
Aug 02, 2022 | 38.09 | 38.64 | 37.67 | 37.97 | 50,059 | -0.29(-0.75%) |