Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.63 | 29.69 | 29.13 | 29.35 | 2,517,057 | -1.36(-4.43%) |
Oct 28, 2022 | 30.82 | 30.89 | 30.58 | 30.71 | 476,457 | -0.10(-0.32%) |
Oct 27, 2022 | 31.45 | 31.68 | 30.81 | 30.81 | 840,166 | -0.64(-2.03%) |
Oct 26, 2022 | 31.54 | 31.83 | 31.34 | 31.45 | 484,640 | -0.32(-1.01%) |
Oct 25, 2022 | 30.77 | 31.77 | 30.77 | 31.77 | 105,072 | +1.09(+3.55%) |
Oct 24, 2022 | 30.60 | 30.91 | 30.48 | 30.68 | 105,307 | +0.39(+1.29%) |
Oct 21, 2022 | 29.57 | 31.00 | 29.50 | 30.29 | 90,167 | +0.83(+2.82%) |
Oct 20, 2022 | 29.53 | 29.94 | 29.31 | 29.46 | 172,322 | +0.12(+0.41%) |
Oct 19, 2022 | 30.09 | 30.09 | 29.23 | 29.34 | 106,126 | -1.05(-3.46%) |
Oct 18, 2022 | 30.85 | 30.96 | 30.00 | 30.39 | 1,608,739 | +1.00(+3.40%) |
Oct 17, 2022 | 29.29 | 29.50 | 29.15 | 29.39 | 402,900 | +1.11(+3.93%) |
Oct 14, 2022 | 29.05 | 29.05 | 28.06 | 28.28 | 145,140 | -0.26(-0.91%) |
Oct 13, 2022 | 26.69 | 28.66 | 26.60 | 28.54 | 273,260 | +0.70(+2.51%) |
Oct 12, 2022 | 28.43 | 28.43 | 27.84 | 27.84 | 56,617 | +0.17(+0.61%) |
Oct 11, 2022 | 27.53 | 28.26 | 27.32 | 27.67 | 136,010 | -0.73(-2.57%) |
Oct 10, 2022 | 28.23 | 28.62 | 28.05 | 28.40 | 115,400 | +0.39(+1.39%) |
Oct 07, 2022 | 28.51 | 28.51 | 27.83 | 28.01 | 60,898 | -1.41(-4.81%) |
Oct 06, 2022 | 30.26 | 30.26 | 29.31 | 29.43 | 119,959 | -1.12(-3.68%) |
Oct 05, 2022 | 30.23 | 30.55 | 29.15 | 30.55 | 488,818 | -0.21(-0.68%) |
Oct 04, 2022 | 30.10 | 31.15 | 30.07 | 30.76 | 410,765 | +1.53(+5.23%) |
Oct 03, 2022 | 28.28 | 29.31 | 28.28 | 29.23 | 186,693 | +0.83(+2.92%) |
Sep 30, 2022 | 28.29 | 29.05 | 28.29 | 28.40 | 212,016 | +0.20(+0.71%) |
Sep 29, 2022 | 27.52 | 28.22 | 27.43 | 28.20 | 326,156 | +0.13(+0.46%) |
Sep 28, 2022 | 27.22 | 28.12 | 27.09 | 28.07 | 91,626 | +1.13(+4.19%) |
Sep 27, 2022 | 27.29 | 27.45 | 26.67 | 26.94 | 285,345 | -0.18(-0.66%) |
Sep 26, 2022 | 27.59 | 27.73 | 27.08 | 27.12 | 163,248 | -0.52(-1.88%) |
Sep 23, 2022 | 27.70 | 27.77 | 27.41 | 27.64 | 64,835 | -0.60(-2.13%) |
Sep 22, 2022 | 28.44 | 28.52 | 28.02 | 28.24 | 138,674 | -0.60(-2.08%) |
Sep 21, 2022 | 29.05 | 29.45 | 28.82 | 28.84 | 98,893 | +0.11(+0.37%) |
Sep 20, 2022 | 28.46 | 28.84 | 28.45 | 28.73 | 123,150 | -0.34(-1.15%) |
Sep 19, 2022 | 28.49 | 29.11 | 28.44 | 29.07 | 123,685 | -0.02(-0.07%) |
Sep 16, 2022 | 28.76 | 29.29 | 28.51 | 29.09 | 58,982 | -0.89(-2.97%) |
Sep 15, 2022 | 29.98 | 30.33 | 29.90 | 29.98 | 127,348 | -0.64(-2.09%) |
Sep 14, 2022 | 30.64 | 30.96 | 30.32 | 30.62 | 55,607 | -0.24(-0.78%) |
Sep 13, 2022 | 31.65 | 31.86 | 30.75 | 30.86 | 93,956 | -1.75(-5.37%) |
Sep 12, 2022 | 32.58 | 33.02 | 32.56 | 32.61 | 81,138 | +0.69(+2.16%) |
Sep 09, 2022 | 31.86 | 31.96 | 31.76 | 31.92 | 66,737 | +0.71(+2.27%) |
Sep 08, 2022 | 30.80 | 31.24 | 30.74 | 31.21 | 116,733 | -0.29(-0.92%) |
Sep 07, 2022 | 30.84 | 31.55 | 30.83 | 31.50 | 145,504 | +0.72(+2.34%) |
Sep 06, 2022 | 30.67 | 31.05 | 30.55 | 30.78 | 109,217 | -0.43(-1.38%) |
Sep 02, 2022 | 31.72 | 32.02 | 31.05 | 31.21 | 67,460 | +0.17(+0.55%) |
Sep 01, 2022 | 31.06 | 31.15 | 30.48 | 31.04 | 86,068 | -0.87(-2.73%) |
Aug 31, 2022 | 32.32 | 32.36 | 31.86 | 31.91 | 116,964 | -0.40(-1.24%) |
Aug 30, 2022 | 32.91 | 33.01 | 32.20 | 32.31 | 129,275 | -0.03(-0.09%) |
Aug 29, 2022 | 32.53 | 32.67 | 32.14 | 32.34 | 127,587 | -0.81(-2.44%) |
Aug 26, 2022 | 34.20 | 34.28 | 33.14 | 33.15 | 38,795 | -1.50(-4.33%) |
Aug 25, 2022 | 34.20 | 34.72 | 34.16 | 34.65 | 62,705 | +0.76(+2.24%) |
Aug 24, 2022 | 33.89 | 34.16 | 33.83 | 33.89 | 57,262 | -0.34(-0.99%) |
Aug 23, 2022 | 34.01 | 34.53 | 34.01 | 34.23 | 95,520 | +0.21(+0.62%) |
Aug 22, 2022 | 34.59 | 34.72 | 33.98 | 34.02 | 216,693 | -1.72(-4.81%) |
Aug 19, 2022 | 36.68 | 36.68 | 35.73 | 35.74 | 230,726 | -0.47(-1.30%) |
Aug 18, 2022 | 37.31 | 37.31 | 36.21 | 36.21 | 47,166 | -0.69(-1.86%) |
Aug 17, 2022 | 36.77 | 37.05 | 36.49 | 36.90 | 49,933 | -0.17(-0.47%) |
Aug 16, 2022 | 36.86 | 37.26 | 36.79 | 37.07 | 32,662 | -0.90(-2.37%) |
Aug 15, 2022 | 37.51 | 38.12 | 37.50 | 37.97 | 82,642 | +0.06(+0.16%) |
Aug 12, 2022 | 37.54 | 37.91 | 37.34 | 37.91 | 80,313 | +0.76(+2.05%) |
Aug 11, 2022 | 37.71 | 37.71 | 37.15 | 37.15 | 29,329 | -0.53(-1.41%) |
Aug 10, 2022 | 37.92 | 38.57 | 37.57 | 37.68 | 20,032 | +0.88(+2.39%) |
Aug 09, 2022 | 37.19 | 37.39 | 36.58 | 36.80 | 57,712 | -0.22(-0.59%) |
Aug 08, 2022 | 37.40 | 37.74 | 36.96 | 37.02 | 47,965 | +0.43(+1.18%) |
Aug 05, 2022 | 36.58 | 37.02 | 35.98 | 36.59 | 46,942 | -1.68(-4.39%) |
Aug 04, 2022 | 38.25 | 38.80 | 38.05 | 38.27 | 16,897 | +0.80(+2.14%) |
Aug 03, 2022 | 37.79 | 37.84 | 36.92 | 37.47 | 29,994 | -0.62(-1.63%) |
Aug 02, 2022 | 38.08 | 38.72 | 37.98 | 38.09 | 43,301 | -1.89(-4.73%) |