Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.31 | 33.40 | 33.15 | 33.24 | 1,815 | -0.21(-0.64%) |
Oct 28, 2022 | 32.94 | 33.47 | 32.94 | 33.45 | 521 | +0.61(+1.85%) |
Oct 27, 2022 | 32.96 | 33.10 | 32.84 | 32.84 | 1,363 | -0.08(-0.25%) |
Oct 26, 2022 | 33.11 | 33.23 | 32.93 | 32.93 | 1,222 | +0.11(+0.33%) |
Oct 25, 2022 | 32.47 | 32.90 | 32.47 | 32.82 | 2,232 | +0.82(+2.55%) |
Oct 24, 2022 | 31.87 | 32.10 | 31.55 | 32.00 | 1,904 | +0.01(+0.02%) |
Oct 21, 2022 | 31.38 | 32.02 | 31.38 | 32.00 | 1,300 | +0.34(+1.09%) |
Oct 20, 2022 | 31.75 | 32.22 | 31.62 | 31.65 | 2,219 | -0.18(-0.55%) |
Oct 19, 2022 | 32.08 | 32.08 | 31.78 | 31.83 | 2,456 | -0.67(-2.06%) |
Oct 18, 2022 | 32.55 | 32.55 | 32.49 | 32.49 | 422 | +0.33(+1.02%) |
Oct 17, 2022 | 32.01 | 32.25 | 32.01 | 32.17 | 1,685 | +1.00(+3.20%) |
Oct 14, 2022 | 31.98 | 31.98 | 31.17 | 31.17 | 826 | -0.67(-2.11%) |
Oct 13, 2022 | 30.74 | 31.95 | 30.65 | 31.84 | 1,836 | +0.29(+0.90%) |
Oct 12, 2022 | 31.55 | 31.65 | 31.55 | 31.56 | 1,117 | -0.06(-0.19%) |
Oct 11, 2022 | 31.98 | 31.98 | 31.61 | 31.62 | 991 | -0.27(-0.83%) |
Oct 10, 2022 | 32.21 | 32.21 | 31.81 | 31.88 | 1,768 | -0.50(-1.53%) |
Oct 07, 2022 | 32.54 | 32.54 | 32.38 | 32.38 | 622 | -1.05(-3.15%) |
Oct 06, 2022 | 33.72 | 33.72 | 33.42 | 33.43 | 843 | -0.22(-0.65%) |
Oct 05, 2022 | 33.12 | 33.82 | 33.12 | 33.65 | 1,431 | -0.14(-0.40%) |
Oct 04, 2022 | 33.25 | 33.80 | 33.25 | 33.79 | 1,669 | +1.47(+4.56%) |
Oct 03, 2022 | 31.99 | 32.42 | 31.99 | 32.31 | 1,204 | +0.73(+2.31%) |
Sep 30, 2022 | 31.73 | 31.89 | 31.59 | 31.59 | 892 | -0.09(-0.28%) |
Sep 29, 2022 | 31.61 | 31.71 | 31.55 | 31.68 | 995 | -0.83(-2.55%) |
Sep 28, 2022 | 31.73 | 32.55 | 31.73 | 32.50 | 3,030 | +0.87(+2.75%) |
Sep 27, 2022 | 31.84 | 31.84 | 31.56 | 31.63 | 1,969 | +0.10(+0.30%) |
Sep 26, 2022 | 32.01 | 32.08 | 31.54 | 31.54 | 1,172 | -0.33(-1.02%) |
Sep 23, 2022 | 31.93 | 31.97 | 31.55 | 31.87 | 1,918 | -0.65(-1.99%) |
Sep 22, 2022 | 32.73 | 32.73 | 32.51 | 32.51 | 1,198 | -0.71(-2.13%) |
Sep 21, 2022 | 33.77 | 33.82 | 33.22 | 33.22 | 1,026 | -0.59(-1.76%) |
Sep 20, 2022 | 33.88 | 33.93 | 33.74 | 33.81 | 1,572 | -0.56(-1.64%) |
Sep 19, 2022 | 34.00 | 34.45 | 34.00 | 34.38 | 1,476 | +0.22(+0.64%) |
Sep 16, 2022 | 34.18 | 34.31 | 34.00 | 34.16 | 2,399 | -0.86(-2.45%) |
Sep 15, 2022 | 34.93 | 35.02 | 34.93 | 35.02 | 822 | -0.11(-0.32%) |
Sep 14, 2022 | 35.09 | 35.13 | 34.97 | 35.13 | 970 | +0.19(+0.53%) |
Sep 13, 2022 | 35.48 | 35.48 | 34.90 | 34.95 | 1,207 | -1.59(-4.36%) |
Sep 12, 2022 | 36.30 | 36.57 | 36.17 | 36.54 | 4,354 | +0.49(+1.36%) |
Sep 09, 2022 | 35.64 | 36.09 | 35.64 | 36.05 | 840 | +0.71(+2.01%) |
Sep 08, 2022 | 34.91 | 35.34 | 34.91 | 35.34 | 547 | +0.24(+0.67%) |
Sep 07, 2022 | 34.48 | 35.12 | 34.48 | 35.10 | 898 | +0.86(+2.51%) |
Sep 06, 2022 | 34.48 | 34.48 | 34.21 | 34.25 | 1,818 | -0.47(-1.36%) |
Sep 02, 2022 | 35.23 | 35.23 | 34.63 | 34.72 | 1,101 | -0.27(-0.77%) |
Sep 01, 2022 | 34.74 | 34.99 | 34.38 | 34.99 | 1,665 | -0.29(-0.82%) |
Aug 31, 2022 | 35.45 | 35.45 | 35.28 | 35.28 | 1,214 | +0.09(+0.26%) |
Aug 30, 2022 | 35.45 | 35.45 | 35.13 | 35.18 | 831 | -0.52(-1.47%) |
Aug 29, 2022 | 35.76 | 35.88 | 35.71 | 35.71 | 1,683 | -0.27(-0.75%) |
Aug 26, 2022 | 36.90 | 36.90 | 35.90 | 35.98 | 4,334 | -1.21(-3.26%) |
Aug 25, 2022 | 36.91 | 37.21 | 36.91 | 37.19 | 816 | +0.79(+2.16%) |
Aug 24, 2022 | 36.30 | 36.48 | 36.30 | 36.40 | 658 | +0.51(+1.42%) |
Aug 23, 2022 | 36.09 | 36.09 | 35.80 | 35.89 | 898 | -0.03(-0.07%) |
Aug 22, 2022 | 36.02 | 36.12 | 35.92 | 35.92 | 1,439 | -0.63(-1.73%) |
Aug 19, 2022 | 36.74 | 36.74 | 36.46 | 36.55 | 875 | -0.82(-2.20%) |
Aug 18, 2022 | 37.44 | 37.44 | 37.37 | 37.37 | 691 | -0.13(-0.35%) |
Aug 17, 2022 | 37.74 | 37.74 | 37.31 | 37.50 | 14,400 | -0.88(-2.29%) |
Aug 16, 2022 | 38.40 | 38.40 | 38.38 | 38.38 | 602 | -0.01(-0.03%) |
Aug 15, 2022 | 37.99 | 38.47 | 37.99 | 38.39 | 775 | +0.14(+0.36%) |
Aug 12, 2022 | 38.30 | 38.30 | 38.26 | 38.26 | 526 | +0.63(+1.67%) |
Aug 11, 2022 | 37.96 | 37.96 | 37.63 | 37.63 | 877 | +0.56(+1.52%) |
Aug 10, 2022 | 36.84 | 37.09 | 36.84 | 37.06 | 1,041 | +0.99(+2.74%) |
Aug 09, 2022 | 36.54 | 36.55 | 36.07 | 36.07 | 1,152 | -0.68(-1.85%) |
Aug 08, 2022 | 36.68 | 37.06 | 36.68 | 36.75 | 2,153 | +0.41(+1.12%) |
Aug 05, 2022 | 35.85 | 36.35 | 35.85 | 36.35 | 931 | +0.25(+0.71%) |
Aug 04, 2022 | 36.18 | 36.18 | 35.88 | 36.09 | 928 | +0.02(+0.06%) |
Aug 03, 2022 | 36.02 | 36.23 | 36.02 | 36.07 | 605 | +0.51(+1.44%) |
Aug 02, 2022 | 35.62 | 35.62 | 35.56 | 35.56 | 704 | -0.00(-0.01%) |