Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.72 | 31.04 | 29.51 | 30.30 | 507,855 | +0.57(+1.91%) |
Oct 28, 2022 | 29.93 | 30.04 | 28.86 | 29.74 | 425,810 | +0.29(+1.00%) |
Oct 27, 2022 | 30.47 | 30.70 | 29.43 | 29.44 | 372,435 | -0.62(-2.05%) |
Oct 26, 2022 | 29.88 | 30.51 | 29.76 | 30.06 | 327,516 | +0.13(+0.42%) |
Oct 25, 2022 | 28.94 | 29.93 | 28.86 | 29.93 | 358,200 | +0.04(+0.13%) |
Oct 24, 2022 | 29.81 | 29.95 | 29.47 | 29.89 | 311,140 | +0.15(+0.49%) |
Oct 21, 2022 | 29.78 | 29.95 | 28.91 | 29.75 | 282,703 | +0.35(+1.20%) |
Oct 20, 2022 | 29.82 | 30.06 | 29.04 | 29.40 | 379,364 | +0.06(+0.20%) |
Oct 19, 2022 | 28.68 | 29.60 | 28.49 | 29.34 | 325,499 | +0.86(+3.02%) |
Oct 18, 2022 | 28.60 | 29.02 | 28.24 | 28.48 | 260,272 | +0.04(+0.14%) |
Oct 17, 2022 | 28.41 | 28.65 | 27.93 | 28.44 | 347,664 | +0.57(+2.03%) |
Oct 14, 2022 | 28.20 | 28.64 | 27.74 | 27.87 | 396,308 | -0.54(-1.89%) |
Oct 13, 2022 | 26.55 | 28.47 | 26.30 | 28.41 | 391,605 | +1.50(+5.56%) |
Oct 12, 2022 | 26.99 | 27.10 | 26.24 | 26.91 | 195,802 | -0.06(-0.22%) |
Oct 11, 2022 | 25.95 | 27.11 | 25.82 | 26.97 | 264,242 | +0.26(+0.99%) |
Oct 10, 2022 | 27.46 | 27.80 | 26.43 | 26.71 | 278,335 | -0.47(-1.73%) |
Oct 07, 2022 | 27.30 | 27.71 | 26.96 | 27.18 | 539,137 | -0.19(-0.68%) |
Oct 06, 2022 | 26.76 | 27.62 | 26.40 | 27.36 | 326,211 | +0.61(+2.27%) |
Oct 05, 2022 | 26.03 | 26.99 | 25.68 | 26.76 | 595,599 | +0.48(+1.82%) |
Oct 04, 2022 | 25.56 | 26.42 | 25.44 | 26.28 | 463,104 | +1.31(+5.25%) |
Oct 03, 2022 | 25.17 | 25.46 | 24.81 | 24.97 | 530,917 | +0.85(+3.53%) |
Sep 30, 2022 | 24.20 | 24.42 | 23.76 | 24.12 | 609,174 | -0.25(-1.04%) |
Sep 29, 2022 | 24.69 | 24.69 | 23.81 | 24.37 | 275,682 | -0.66(-2.62%) |
Sep 28, 2022 | 24.00 | 25.24 | 23.92 | 25.03 | 390,391 | +1.09(+4.58%) |
Sep 27, 2022 | 23.89 | 24.38 | 23.59 | 23.93 | 343,057 | +0.45(+1.92%) |
Sep 26, 2022 | 23.38 | 24.20 | 23.23 | 23.48 | 436,799 | -0.26(-1.11%) |
Sep 23, 2022 | 24.63 | 24.89 | 23.46 | 23.75 | 579,054 | -1.85(-7.22%) |
Sep 22, 2022 | 26.72 | 26.87 | 25.55 | 25.59 | 315,685 | -0.68(-2.60%) |
Sep 21, 2022 | 26.57 | 27.14 | 26.18 | 26.28 | 544,971 | +0.35(+1.36%) |
Sep 20, 2022 | 25.93 | 26.39 | 25.89 | 25.93 | 419,405 | -0.32(-1.23%) |
Sep 19, 2022 | 25.44 | 26.36 | 25.44 | 26.25 | 293,777 | -0.09(-0.33%) |
Sep 16, 2022 | 27.02 | 27.08 | 26.29 | 26.34 | 752,515 | -0.76(-2.81%) |
Sep 15, 2022 | 27.61 | 27.79 | 27.07 | 27.10 | 476,907 | -1.11(-3.95%) |
Sep 14, 2022 | 27.33 | 28.28 | 27.08 | 28.21 | 523,260 | +1.26(+4.68%) |
Sep 13, 2022 | 27.25 | 27.69 | 26.66 | 26.95 | 598,277 | -0.47(-1.71%) |
Sep 12, 2022 | 27.76 | 28.35 | 27.42 | 27.42 | 407,479 | +0.11(+0.39%) |
Sep 09, 2022 | 27.09 | 27.57 | 26.95 | 27.31 | 656,485 | +0.63(+2.34%) |
Sep 08, 2022 | 26.91 | 27.22 | 26.36 | 26.69 | 574,743 | -0.18(-0.66%) |
Sep 07, 2022 | 26.80 | 27.55 | 26.54 | 26.86 | 948,488 | -0.54(-1.96%) |
Sep 06, 2022 | 28.99 | 29.00 | 27.36 | 27.40 | 956,692 | -1.34(-4.66%) |
Sep 02, 2022 | 28.35 | 28.98 | 28.04 | 28.74 | 302,760 | +1.11(+4.03%) |
Sep 01, 2022 | 28.42 | 28.83 | 27.53 | 27.63 | 474,578 | -1.46(-5.01%) |
Aug 31, 2022 | 28.06 | 29.85 | 27.70 | 29.08 | 581,184 | +0.44(+1.54%) |
Aug 30, 2022 | 29.83 | 29.83 | 28.36 | 28.64 | 439,204 | -1.40(-4.65%) |
Aug 29, 2022 | 29.10 | 30.58 | 29.10 | 30.04 | 583,010 | +0.97(+3.33%) |
Aug 26, 2022 | 29.59 | 29.82 | 29.00 | 29.07 | 249,801 | -0.47(-1.59%) |
Aug 25, 2022 | 29.94 | 30.06 | 29.17 | 29.54 | 291,572 | -0.31(-1.05%) |
Aug 24, 2022 | 29.33 | 29.87 | 29.30 | 29.86 | 326,850 | +0.53(+1.80%) |
Aug 23, 2022 | 29.86 | 30.30 | 29.33 | 29.33 | 458,560 | +0.05(+0.17%) |
Aug 22, 2022 | 28.74 | 29.32 | 27.90 | 29.28 | 320,766 | +0.39(+1.35%) |
Aug 19, 2022 | 28.98 | 29.27 | 28.58 | 28.89 | 344,762 | -0.23(-0.81%) |
Aug 18, 2022 | 27.86 | 29.21 | 27.74 | 29.12 | 399,703 | +1.68(+6.13%) |
Aug 17, 2022 | 26.95 | 27.56 | 26.94 | 27.44 | 457,980 | +0.49(+1.84%) |
Aug 16, 2022 | 27.67 | 27.97 | 26.66 | 26.95 | 353,197 | -0.57(-2.07%) |
Aug 15, 2022 | 26.91 | 27.60 | 26.43 | 27.52 | 530,271 | -0.26(-0.92%) |
Aug 12, 2022 | 27.32 | 27.90 | 27.03 | 27.77 | 299,481 | +0.25(+0.90%) |
Aug 11, 2022 | 27.09 | 27.68 | 27.00 | 27.53 | 282,317 | +1.04(+3.92%) |
Aug 10, 2022 | 26.37 | 26.67 | 25.85 | 26.49 | 410,247 | +0.11(+0.43%) |
Aug 09, 2022 | 26.37 | 26.92 | 25.97 | 26.37 | 358,826 | +0.49(+1.87%) |
Aug 08, 2022 | 25.16 | 26.16 | 25.01 | 25.89 | 613,723 | +0.86(+3.42%) |
Aug 05, 2022 | 24.00 | 25.92 | 23.80 | 25.03 | 508,431 | +0.79(+3.26%) |
Aug 04, 2022 | 25.37 | 25.62 | 24.19 | 24.24 | 876,395 | -1.28(-5.03%) |
Aug 03, 2022 | 25.26 | 26.88 | 23.73 | 25.53 | 1,571,519 | +0.45(+1.78%) |
Aug 02, 2022 | 24.77 | 25.18 | 24.43 | 25.08 | 228,866 | +0.29(+1.15%) |