Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.41 | 30.69 | 30.41 | 30.63 | 12,214 | +0.04(+0.13%) |
Oct 28, 2022 | 29.91 | 30.63 | 29.91 | 30.59 | 18,241 | +0.62(+2.06%) |
Oct 27, 2022 | 30.11 | 30.33 | 29.87 | 29.97 | 32,345 | +0.01(+0.04%) |
Oct 26, 2022 | 30.11 | 30.28 | 29.95 | 29.96 | 12,958 | -0.25(-0.84%) |
Oct 25, 2022 | 29.07 | 30.21 | 29.07 | 30.21 | 351,184 | +1.09(+3.75%) |
Oct 24, 2022 | 29.20 | 29.34 | 29.00 | 29.12 | 37,738 | -0.07(-0.24%) |
Oct 21, 2022 | 28.77 | 29.19 | 28.50 | 29.19 | 9,041 | +0.33(+1.14%) |
Oct 20, 2022 | 28.80 | 29.26 | 28.69 | 28.86 | 34,700 | -0.07(-0.24%) |
Oct 19, 2022 | 29.27 | 29.33 | 28.70 | 28.93 | 42,128 | -0.75(-2.54%) |
Oct 18, 2022 | 29.75 | 29.86 | 29.35 | 29.68 | 20,074 | +0.36(+1.22%) |
Oct 17, 2022 | 28.86 | 29.33 | 28.86 | 29.33 | 16,196 | +1.00(+3.54%) |
Oct 14, 2022 | 29.30 | 29.30 | 28.24 | 28.32 | 44,387 | -0.65(-2.23%) |
Oct 13, 2022 | 27.92 | 29.04 | 27.89 | 28.97 | 13,277 | +0.45(+1.57%) |
Oct 12, 2022 | 28.74 | 28.74 | 28.36 | 28.52 | 9,246 | -0.32(-1.10%) |
Oct 11, 2022 | 28.18 | 29.00 | 28.12 | 28.84 | 12,298 | +0.36(+1.26%) |
Oct 10, 2022 | 28.79 | 28.85 | 28.36 | 28.48 | 36,421 | -0.24(-0.83%) |
Oct 07, 2022 | 29.10 | 29.21 | 28.49 | 28.72 | 96,344 | -0.73(-2.49%) |
Oct 06, 2022 | 30.05 | 30.12 | 29.36 | 29.46 | 10,399 | -0.67(-2.21%) |
Oct 05, 2022 | 30.32 | 30.32 | 29.69 | 30.12 | 12,919 | -0.68(-2.19%) |
Oct 04, 2022 | 30.74 | 31.03 | 30.57 | 30.80 | 24,877 | +0.50(+1.64%) |
Oct 03, 2022 | 30.22 | 30.42 | 29.80 | 30.30 | 62,688 | +0.56(+1.89%) |
Sep 30, 2022 | 29.48 | 29.92 | 29.48 | 29.74 | 37,618 | +0.42(+1.44%) |
Sep 29, 2022 | 29.93 | 29.93 | 29.10 | 29.32 | 41,645 | -0.93(-3.08%) |
Sep 28, 2022 | 29.70 | 30.29 | 29.70 | 30.25 | 26,514 | +0.76(+2.56%) |
Sep 27, 2022 | 30.06 | 30.09 | 29.41 | 29.49 | 16,376 | -0.36(-1.22%) |
Sep 26, 2022 | 30.47 | 30.99 | 29.54 | 29.86 | 24,970 | -0.84(-2.74%) |
Sep 23, 2022 | 30.71 | 30.82 | 30.31 | 30.70 | 17,153 | -0.38(-1.21%) |
Sep 22, 2022 | 31.06 | 31.14 | 30.87 | 31.08 | 16,506 | -0.21(-0.67%) |
Sep 21, 2022 | 32.11 | 32.25 | 31.28 | 31.28 | 8,866 | -0.64(-1.99%) |
Sep 20, 2022 | 32.54 | 32.54 | 31.75 | 31.92 | 19,197 | -0.90(-2.75%) |
Sep 19, 2022 | 32.61 | 32.82 | 32.39 | 32.82 | 9,642 | -0.14(-0.43%) |
Sep 16, 2022 | 32.56 | 32.96 | 32.45 | 32.96 | 16,273 | +0.02(+0.06%) |
Sep 15, 2022 | 33.35 | 33.54 | 32.84 | 32.94 | 9,546 | -0.49(-1.47%) |
Sep 14, 2022 | 33.87 | 33.87 | 33.25 | 33.44 | 13,307 | -0.46(-1.36%) |
Sep 13, 2022 | 34.48 | 34.50 | 33.74 | 33.90 | 17,899 | -1.26(-3.58%) |
Sep 12, 2022 | 34.98 | 35.21 | 34.98 | 35.16 | 31,025 | +0.30(+0.86%) |
Sep 09, 2022 | 34.56 | 34.89 | 34.48 | 34.86 | 6,595 | +0.46(+1.33%) |
Sep 08, 2022 | 34.09 | 34.51 | 34.06 | 34.40 | 9,429 | +0.10(+0.29%) |
Sep 07, 2022 | 33.63 | 34.33 | 33.63 | 34.30 | 4,916 | +0.66(+1.96%) |
Sep 06, 2022 | 33.48 | 33.73 | 33.38 | 33.64 | 7,400 | +0.30(+0.91%) |
Sep 02, 2022 | 34.09 | 34.11 | 33.31 | 33.34 | 28,391 | -0.43(-1.28%) |
Sep 01, 2022 | 33.52 | 33.77 | 33.14 | 33.77 | 78,035 | +0.11(+0.32%) |
Aug 31, 2022 | 34.00 | 34.20 | 33.66 | 33.66 | 32,123 | -0.28(-0.81%) |
Aug 30, 2022 | 34.39 | 34.39 | 33.77 | 33.94 | 28,744 | -0.34(-1.00%) |
Aug 29, 2022 | 34.45 | 34.62 | 34.28 | 34.28 | 33,447 | -0.46(-1.33%) |
Aug 26, 2022 | 35.61 | 35.61 | 34.71 | 34.74 | 9,887 | -0.80(-2.24%) |
Aug 25, 2022 | 35.19 | 35.55 | 35.19 | 35.54 | 5,695 | +0.39(+1.12%) |
Aug 24, 2022 | 34.87 | 35.29 | 34.78 | 35.15 | 29,280 | +0.35(+1.02%) |
Aug 23, 2022 | 35.24 | 35.24 | 34.71 | 34.79 | 30,268 | -0.42(-1.20%) |
Aug 22, 2022 | 35.72 | 35.77 | 35.22 | 35.22 | 40,420 | -0.89(-2.45%) |
Aug 19, 2022 | 36.24 | 36.24 | 35.94 | 36.10 | 17,504 | -0.34(-0.94%) |
Aug 18, 2022 | 36.78 | 36.78 | 36.38 | 36.45 | 10,547 | -0.30(-0.80%) |
Aug 17, 2022 | 36.59 | 36.94 | 36.52 | 36.74 | 20,078 | -0.14(-0.37%) |
Aug 16, 2022 | 36.74 | 37.10 | 36.74 | 36.88 | 14,152 | -0.03(-0.08%) |
Aug 15, 2022 | 36.76 | 37.01 | 36.76 | 36.91 | 10,865 | +0.06(+0.16%) |
Aug 12, 2022 | 36.41 | 36.85 | 36.41 | 36.85 | 9,410 | +0.55(+1.52%) |
Aug 11, 2022 | 36.50 | 36.69 | 36.18 | 36.30 | 33,537 | +0.04(+0.11%) |
Aug 10, 2022 | 36.06 | 36.33 | 35.99 | 36.26 | 12,109 | +0.62(+1.74%) |
Aug 09, 2022 | 35.36 | 35.64 | 35.36 | 35.64 | 34,472 | +0.19(+0.53%) |
Aug 08, 2022 | 35.34 | 35.62 | 35.29 | 35.45 | 19,131 | +0.32(+0.92%) |
Aug 05, 2022 | 34.57 | 35.13 | 34.57 | 35.13 | 23,986 | +0.16(+0.45%) |
Aug 04, 2022 | 35.03 | 35.12 | 34.78 | 34.97 | 20,371 | -0.04(-0.11%) |
Aug 03, 2022 | 35.09 | 35.34 | 34.95 | 35.01 | 27,384 | +0.18(+0.51%) |
Aug 02, 2022 | 35.28 | 35.43 | 34.83 | 34.83 | 109,402 | -0.60(-1.69%) |