Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.00 | 31.26 | 30.20 | 30.20 | 102,673 | -0.80(-2.58%) |
Oct 28, 2022 | 29.68 | 31.18 | 29.64 | 31.00 | 204,610 | +1.64(+5.59%) |
Oct 27, 2022 | 28.81 | 29.73 | 28.21 | 29.36 | 62,614 | +0.46(+1.59%) |
Oct 26, 2022 | 28.49 | 29.50 | 28.04 | 28.90 | 119,809 | +0.68(+2.41%) |
Oct 25, 2022 | 27.21 | 28.45 | 26.91 | 28.22 | 111,961 | +1.47(+5.50%) |
Oct 24, 2022 | 27.46 | 27.46 | 26.67 | 26.75 | 55,891 | -0.45(-1.65%) |
Oct 21, 2022 | 26.72 | 27.67 | 26.50 | 27.20 | 125,621 | +0.48(+1.80%) |
Oct 20, 2022 | 27.00 | 27.45 | 26.72 | 26.72 | 29,712 | -0.24(-0.89%) |
Oct 19, 2022 | 25.99 | 26.98 | 25.80 | 26.96 | 33,587 | +0.44(+1.66%) |
Oct 18, 2022 | 26.22 | 27.05 | 26.22 | 26.52 | 25,063 | +0.79(+3.07%) |
Oct 17, 2022 | 26.03 | 26.98 | 25.64 | 25.73 | 59,318 | -0.24(-0.92%) |
Oct 14, 2022 | 27.40 | 27.40 | 25.70 | 25.97 | 63,211 | -1.34(-4.91%) |
Oct 13, 2022 | 27.26 | 27.84 | 26.50 | 27.31 | 97,751 | -0.50(-1.80%) |
Oct 12, 2022 | 27.32 | 27.81 | 26.43 | 27.81 | 106,139 | +2.13(+8.29%) |
Oct 11, 2022 | 27.01 | 27.02 | 25.63 | 25.68 | 18,895 | -1.21(-4.50%) |
Oct 07, 2022 | 26.89 | 0 | -0.37(-1.36%) | |||
Oct 06, 2022 | 28.34 | 28.34 | 26.77 | 27.26 | 82,105 | -1.05(-3.71%) |
Oct 05, 2022 | 29.05 | 29.05 | 28.00 | 28.31 | 32,060 | -0.87(-2.98%) |
Oct 04, 2022 | 28.99 | 29.89 | 28.95 | 29.18 | 92,398 | +0.81(+2.86%) |
Oct 03, 2022 | 27.06 | 28.37 | 27.06 | 28.37 | 24,781 | +1.31(+4.84%) |
Sep 30, 2022 | 25.86 | 27.22 | 25.85 | 27.06 | 130,962 | +1.36(+5.29%) |
Sep 29, 2022 | 26.55 | 26.55 | 25.63 | 25.70 | 24,099 | -1.18(-4.39%) |
Sep 28, 2022 | 26.01 | 27.07 | 25.99 | 26.88 | 30,752 | +0.62(+2.36%) |
Sep 27, 2022 | 26.46 | 26.78 | 25.97 | 26.26 | 14,896 | -0.10(-0.38%) |
Sep 26, 2022 | 26.62 | 27.32 | 26.05 | 26.36 | 49,819 | -0.55(-2.04%) |
Sep 23, 2022 | 27.35 | 27.51 | 26.55 | 26.91 | 29,904 | -0.86(-3.10%) |
Sep 22, 2022 | 27.43 | 27.77 | 27.38 | 27.77 | 23,837 | +0.11(+0.40%) |
Sep 21, 2022 | 28.17 | 28.44 | 27.37 | 27.66 | 43,944 | +0.01(+0.04%) |
Sep 20, 2022 | 28.46 | 28.79 | 27.47 | 27.65 | 51,296 | -1.28(-4.42%) |
Sep 19, 2022 | 28.04 | 29.12 | 27.79 | 28.93 | 58,557 | +0.43(+1.51%) |
Sep 16, 2022 | 30.63 | 31.10 | 28.05 | 28.50 | 177,629 | -2.13(-6.95%) |
Sep 15, 2022 | 31.42 | 31.42 | 30.39 | 30.63 | 35,967 | -0.51(-1.64%) |
Sep 14, 2022 | 32.07 | 32.07 | 30.88 | 31.14 | 141,638 | -0.54(-1.70%) |
Sep 13, 2022 | 31.26 | 32.31 | 31.18 | 31.68 | 50,810 | -0.10(-0.31%) |
Sep 12, 2022 | 30.68 | 32.11 | 30.68 | 31.78 | 52,815 | +0.98(+3.18%) |
Sep 09, 2022 | 30.44 | 31.27 | 30.44 | 30.80 | 54,538 | +0.38(+1.25%) |
Sep 08, 2022 | 29.18 | 30.44 | 28.92 | 30.42 | 49,681 | +0.88(+2.98%) |
Sep 07, 2022 | 28.24 | 29.54 | 28.10 | 29.54 | 70,688 | +1.18(+4.16%) |
Sep 06, 2022 | 28.53 | 28.71 | 27.60 | 28.36 | 15,550 | -0.49(-1.70%) |
Sep 02, 2022 | 28.85 | 0 | +0.40(+1.41%) | |||
Sep 01, 2022 | 27.58 | 29.07 | 26.60 | 28.45 | 64,452 | +0.27(+0.96%) |
Aug 31, 2022 | 27.91 | 28.44 | 27.78 | 28.18 | 24,274 | -0.08(-0.28%) |
Aug 30, 2022 | 28.27 | 28.45 | 27.80 | 28.26 | 22,405 | -0.28(-0.98%) |
Aug 29, 2022 | 29.04 | 29.04 | 28.37 | 28.54 | 19,570 | -0.86(-2.93%) |
Aug 26, 2022 | 29.16 | 29.40 | 28.60 | 29.40 | 34,037 | +0.26(+0.89%) |
Aug 25, 2022 | 29.99 | 30.12 | 29.04 | 29.14 | 18,358 | -0.33(-1.12%) |
Aug 24, 2022 | 31.04 | 31.04 | 29.45 | 29.47 | 21,702 | -1.43(-4.63%) |
Aug 23, 2022 | 30.40 | 31.07 | 30.18 | 30.90 | 27,104 | +0.34(+1.11%) |
Aug 22, 2022 | 30.24 | 30.59 | 29.39 | 30.56 | 26,553 | -0.04(-0.13%) |
Aug 19, 2022 | 31.06 | 32.03 | 30.38 | 30.60 | 8,961 | -0.56(-1.80%) |
Aug 18, 2022 | 32.28 | 32.28 | 31.02 | 31.16 | 19,661 | -1.11(-3.44%) |
Aug 17, 2022 | 33.76 | 33.76 | 32.27 | 32.27 | 65,394 | -1.29(-3.84%) |
Aug 16, 2022 | 33.27 | 34.05 | 33.27 | 33.56 | 28,455 | +0.50(+1.51%) |
Aug 15, 2022 | 32.75 | 33.32 | 32.40 | 33.06 | 23,005 | +0.26(+0.79%) |
Aug 12, 2022 | 31.75 | 32.83 | 31.75 | 32.80 | 37,210 | +0.80(+2.50%) |
Aug 11, 2022 | 32.63 | 32.75 | 31.66 | 32.00 | 55,149 | -0.64(-1.96%) |
Aug 10, 2022 | 33.40 | 33.68 | 32.49 | 32.64 | 42,479 | -0.41(-1.24%) |
Aug 09, 2022 | 32.82 | 33.25 | 32.41 | 33.05 | 76,638 | +0.04(+0.12%) |
Aug 08, 2022 | 31.33 | 33.41 | 31.33 | 33.01 | 104,869 | +1.04(+3.25%) |
Aug 05, 2022 | 29.25 | 31.97 | 29.24 | 31.97 | 133,553 | +2.67(+9.11%) |
Aug 04, 2022 | 28.07 | 29.35 | 27.61 | 29.30 | 72,575 | +1.30(+4.64%) |
Aug 03, 2022 | 26.21 | 28.49 | 26.21 | 28.00 | 85,762 | +1.90(+7.28%) |