Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.92 | 34.84 | 32.74 | 34.60 | 272,420 | +1.34(+4.03%) |
Oct 28, 2022 | 36.05 | 36.05 | 32.82 | 33.26 | 266,446 | -1.19(-3.46%) |
Oct 27, 2022 | 34.41 | 34.94 | 34.19 | 34.45 | 202,118 | +0.43(+1.27%) |
Oct 26, 2022 | 34.29 | 34.76 | 33.85 | 34.02 | 239,389 | -0.06(-0.17%) |
Oct 25, 2022 | 32.68 | 34.21 | 32.42 | 34.08 | 223,676 | +1.45(+4.44%) |
Oct 24, 2022 | 32.39 | 32.69 | 32.01 | 32.63 | 191,787 | +0.31(+0.97%) |
Oct 21, 2022 | 31.78 | 32.42 | 31.27 | 32.32 | 187,851 | +0.76(+2.42%) |
Oct 20, 2022 | 32.08 | 32.54 | 31.41 | 31.56 | 190,585 | -0.64(-1.97%) |
Oct 19, 2022 | 32.26 | 32.71 | 31.90 | 32.19 | 273,880 | -0.32(-0.99%) |
Oct 18, 2022 | 32.68 | 33.02 | 32.11 | 32.52 | 203,903 | +0.58(+1.81%) |
Oct 17, 2022 | 31.29 | 31.95 | 31.08 | 31.94 | 253,606 | +1.33(+4.35%) |
Oct 14, 2022 | 31.09 | 31.21 | 30.28 | 30.61 | 197,998 | -0.30(-0.98%) |
Oct 13, 2022 | 29.96 | 31.21 | 29.65 | 30.91 | 249,908 | +0.31(+1.02%) |
Oct 12, 2022 | 31.37 | 31.37 | 30.33 | 30.60 | 368,399 | -1.25(-3.93%) |
Oct 11, 2022 | 31.05 | 32.52 | 31.05 | 31.85 | 304,643 | +0.49(+1.56%) |
Oct 10, 2022 | 31.09 | 31.70 | 30.97 | 31.36 | 198,735 | +0.59(+1.91%) |
Oct 07, 2022 | 30.84 | 30.90 | 30.36 | 30.77 | 244,472 | -0.41(-1.32%) |
Oct 06, 2022 | 30.99 | 31.37 | 30.76 | 31.18 | 222,484 | +0.09(+0.28%) |
Oct 05, 2022 | 30.54 | 31.10 | 30.54 | 31.10 | 218,041 | -0.03(-0.09%) |
Oct 04, 2022 | 30.11 | 31.13 | 30.04 | 31.13 | 292,450 | +1.49(+5.02%) |
Oct 03, 2022 | 28.54 | 30.08 | 28.20 | 29.64 | 451,811 | +1.39(+4.92%) |
Sep 30, 2022 | 28.86 | 29.49 | 28.08 | 28.25 | 773,819 | +0.11(+0.38%) |
Sep 29, 2022 | 27.91 | 28.21 | 27.32 | 28.14 | 283,692 | -0.13(-0.45%) |
Sep 28, 2022 | 28.09 | 28.44 | 27.75 | 28.27 | 223,819 | +0.38(+1.37%) |
Sep 27, 2022 | 27.81 | 28.14 | 27.33 | 27.89 | 222,734 | +0.32(+1.17%) |
Sep 26, 2022 | 27.69 | 28.06 | 27.35 | 27.57 | 205,838 | -0.21(-0.74%) |
Sep 23, 2022 | 28.52 | 28.57 | 27.51 | 27.77 | 197,594 | -1.10(-3.80%) |
Sep 22, 2022 | 29.46 | 29.54 | 28.76 | 28.87 | 221,676 | -0.72(-2.45%) |
Sep 21, 2022 | 30.17 | 30.53 | 29.54 | 29.59 | 181,276 | -0.42(-1.40%) |
Sep 20, 2022 | 30.12 | 30.36 | 29.87 | 30.01 | 179,629 | -0.47(-1.54%) |
Sep 19, 2022 | 29.47 | 30.58 | 29.47 | 30.48 | 184,233 | +0.56(+1.86%) |
Sep 16, 2022 | 30.41 | 30.65 | 29.69 | 29.92 | 1,253,262 | -0.96(-3.10%) |
Sep 15, 2022 | 31.35 | 31.66 | 30.81 | 30.88 | 229,800 | -0.67(-2.11%) |
Sep 14, 2022 | 31.05 | 31.57 | 30.78 | 31.55 | 275,014 | +0.58(+1.86%) |
Sep 13, 2022 | 31.72 | 31.85 | 30.85 | 30.97 | 233,929 | -1.62(-4.98%) |
Sep 12, 2022 | 32.22 | 32.65 | 32.08 | 32.59 | 200,722 | +0.68(+2.11%) |
Sep 09, 2022 | 31.60 | 32.08 | 31.53 | 31.92 | 161,276 | +0.69(+2.22%) |
Sep 08, 2022 | 30.65 | 31.41 | 30.45 | 31.22 | 196,335 | +0.29(+0.95%) |
Sep 07, 2022 | 30.14 | 30.97 | 30.06 | 30.93 | 191,522 | +0.75(+2.50%) |
Sep 06, 2022 | 30.04 | 30.44 | 29.84 | 30.18 | 343,582 | +0.46(+1.55%) |
Sep 02, 2022 | 30.72 | 30.72 | 29.42 | 29.72 | 179,588 | -0.56(-1.84%) |
Sep 01, 2022 | 30.32 | 30.39 | 29.87 | 30.28 | 176,099 | -0.10(-0.32%) |
Aug 31, 2022 | 31.25 | 31.25 | 30.29 | 30.37 | 197,968 | -0.84(-2.69%) |
Aug 30, 2022 | 31.27 | 31.48 | 30.86 | 31.21 | 259,906 | -0.14(-0.44%) |
Aug 29, 2022 | 31.47 | 31.96 | 31.23 | 31.35 | 104,434 | -0.41(-1.29%) |
Aug 26, 2022 | 33.26 | 33.26 | 31.69 | 31.76 | 150,948 | -1.42(-4.27%) |
Aug 25, 2022 | 32.52 | 33.27 | 32.37 | 33.18 | 119,190 | +0.93(+2.88%) |
Aug 24, 2022 | 32.02 | 32.33 | 31.85 | 32.25 | 115,774 | +0.34(+1.07%) |
Aug 23, 2022 | 31.81 | 32.35 | 31.79 | 31.91 | 108,222 | -0.13(-0.39%) |
Aug 22, 2022 | 32.73 | 32.73 | 31.98 | 32.04 | 135,399 | -1.23(-3.69%) |
Aug 19, 2022 | 34.15 | 34.20 | 33.15 | 33.26 | 125,053 | -1.06(-3.09%) |
Aug 18, 2022 | 34.05 | 34.40 | 34.03 | 34.32 | 94,753 | +0.23(+0.69%) |
Aug 17, 2022 | 34.15 | 34.40 | 33.72 | 34.09 | 119,210 | -0.50(-1.44%) |
Aug 16, 2022 | 34.14 | 34.62 | 33.89 | 34.59 | 144,261 | +0.38(+1.11%) |
Aug 15, 2022 | 33.80 | 34.53 | 33.80 | 34.21 | 166,701 | +0.07(+0.20%) |
Aug 12, 2022 | 33.94 | 34.19 | 33.59 | 34.14 | 151,275 | +0.35(+1.04%) |
Aug 11, 2022 | 33.92 | 34.34 | 33.62 | 33.79 | 188,508 | +0.23(+0.70%) |
Aug 10, 2022 | 33.08 | 33.78 | 32.98 | 33.55 | 200,865 | +1.13(+3.48%) |
Aug 09, 2022 | 32.74 | 32.74 | 32.16 | 32.42 | 141,456 | -0.24(-0.74%) |
Aug 08, 2022 | 33.11 | 33.43 | 32.45 | 32.67 | 175,829 | -0.21(-0.65%) |
Aug 05, 2022 | 32.68 | 33.03 | 32.52 | 32.88 | 149,480 | +0.02(+0.06%) |
Aug 04, 2022 | 33.09 | 33.35 | 32.72 | 32.86 | 231,438 | -0.13(-0.38%) |
Aug 03, 2022 | 32.71 | 33.12 | 32.09 | 32.99 | 178,686 | +0.39(+1.19%) |
Aug 02, 2022 | 32.75 | 33.07 | 32.07 | 32.60 | 237,907 | -0.46(-1.38%) |