Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.31 | 29.47 | 28.90 | 28.98 | 450,759 | -0.64(-2.17%) |
Oct 28, 2022 | 29.04 | 29.64 | 29.04 | 29.62 | 510,818 | +0.55(+1.90%) |
Oct 27, 2022 | 29.42 | 29.62 | 29.02 | 29.07 | 607,731 | -0.15(-0.50%) |
Oct 26, 2022 | 29.16 | 29.50 | 29.08 | 29.22 | 566,186 | +0.00(+0.00%) |
Oct 25, 2022 | 28.64 | 29.42 | 28.64 | 29.22 | 644,274 | +0.71(+2.48%) |
Oct 24, 2022 | 28.38 | 28.59 | 28.18 | 28.51 | 655,037 | -0.06(-0.23%) |
Oct 21, 2022 | 27.58 | 28.67 | 27.58 | 28.58 | 532,440 | +0.89(+3.22%) |
Oct 20, 2022 | 28.75 | 28.84 | 27.58 | 27.68 | 707,552 | -0.85(-2.99%) |
Oct 19, 2022 | 28.64 | 28.81 | 28.33 | 28.54 | 637,767 | -0.30(-1.05%) |
Oct 18, 2022 | 29.19 | 29.36 | 28.55 | 28.84 | 577,117 | +0.21(+0.74%) |
Oct 17, 2022 | 28.07 | 28.74 | 28.07 | 28.63 | 603,949 | +1.16(+4.21%) |
Oct 14, 2022 | 27.96 | 28.08 | 27.29 | 27.47 | 533,111 | -0.26(-0.93%) |
Oct 13, 2022 | 26.36 | 27.87 | 26.03 | 27.73 | 455,595 | +0.73(+2.69%) |
Oct 12, 2022 | 26.41 | 27.05 | 26.17 | 27.01 | 542,953 | +0.57(+2.15%) |
Oct 11, 2022 | 26.77 | 27.12 | 26.28 | 26.44 | 641,582 | -0.33(-1.24%) |
Oct 10, 2022 | 27.05 | 27.06 | 26.51 | 26.77 | 542,239 | -0.07(-0.27%) |
Oct 07, 2022 | 27.17 | 27.40 | 26.57 | 26.84 | 488,848 | -0.87(-3.15%) |
Oct 06, 2022 | 27.63 | 27.98 | 27.53 | 27.71 | 515,525 | -0.20(-0.72%) |
Oct 05, 2022 | 27.58 | 28.07 | 27.45 | 27.91 | 498,607 | -0.14(-0.49%) |
Oct 04, 2022 | 27.19 | 28.09 | 27.15 | 28.05 | 606,161 | +1.47(+5.53%) |
Oct 03, 2022 | 26.33 | 26.84 | 26.01 | 26.58 | 611,819 | +0.62(+2.37%) |
Sep 30, 2022 | 25.75 | 26.57 | 25.44 | 25.97 | 804,832 | -0.45(-1.70%) |
Sep 29, 2022 | 26.69 | 26.89 | 26.20 | 26.42 | 641,201 | -0.65(-2.41%) |
Sep 28, 2022 | 26.14 | 27.22 | 25.97 | 27.07 | 663,848 | +1.03(+3.95%) |
Sep 27, 2022 | 26.11 | 26.17 | 25.60 | 26.04 | 830,978 | +0.22(+0.85%) |
Sep 26, 2022 | 26.08 | 26.67 | 25.66 | 25.82 | 731,223 | -0.46(-1.75%) |
Sep 23, 2022 | 26.55 | 26.55 | 25.87 | 26.28 | 763,474 | -0.68(-2.52%) |
Sep 22, 2022 | 27.80 | 27.80 | 26.84 | 26.96 | 642,325 | -0.80(-2.88%) |
Sep 21, 2022 | 28.72 | 28.81 | 27.75 | 27.76 | 794,684 | -0.80(-2.80%) |
Sep 20, 2022 | 28.89 | 28.98 | 28.37 | 28.56 | 385,549 | -0.66(-2.26%) |
Sep 19, 2022 | 28.41 | 29.32 | 28.41 | 29.22 | 470,084 | +0.57(+1.99%) |
Sep 16, 2022 | 28.88 | 28.93 | 28.42 | 28.65 | 548,972 | -0.66(-2.26%) |
Sep 15, 2022 | 29.87 | 30.24 | 29.27 | 29.31 | 491,158 | -0.56(-1.88%) |
Sep 14, 2022 | 29.91 | 30.12 | 29.49 | 29.87 | 579,825 | +0.06(+0.18%) |
Sep 13, 2022 | 29.77 | 30.32 | 29.60 | 29.82 | 929,569 | -0.86(-2.81%) |
Sep 12, 2022 | 29.35 | 30.78 | 29.35 | 30.68 | 773,104 | +1.41(+4.80%) |
Sep 09, 2022 | 28.76 | 29.33 | 28.76 | 29.27 | 446,002 | +0.82(+2.87%) |
Sep 08, 2022 | 27.74 | 28.48 | 27.52 | 28.46 | 371,646 | +0.40(+1.41%) |
Sep 07, 2022 | 27.35 | 28.14 | 27.28 | 28.06 | 524,887 | +0.66(+2.41%) |
Sep 06, 2022 | 27.58 | 27.79 | 27.26 | 27.40 | 434,794 | -0.12(-0.43%) |
Sep 02, 2022 | 27.76 | 28.03 | 27.36 | 27.52 | 480,499 | +0.09(+0.33%) |
Sep 01, 2022 | 26.89 | 27.55 | 26.81 | 27.43 | 573,774 | +0.26(+0.95%) |
Aug 31, 2022 | 27.54 | 27.77 | 26.96 | 27.17 | 594,011 | -0.33(-1.20%) |
Aug 30, 2022 | 27.93 | 27.96 | 27.32 | 27.50 | 504,733 | -0.19(-0.70%) |
Aug 29, 2022 | 27.49 | 27.96 | 27.36 | 27.69 | 514,141 | -0.10(-0.36%) |
Aug 26, 2022 | 28.95 | 29.15 | 27.75 | 27.80 | 484,975 | -1.16(-4.00%) |
Aug 25, 2022 | 28.51 | 29.16 | 28.51 | 28.95 | 519,830 | +0.48(+1.68%) |
Aug 24, 2022 | 28.13 | 28.60 | 27.97 | 28.47 | 460,586 | +0.48(+1.70%) |
Aug 23, 2022 | 28.32 | 28.46 | 27.89 | 28.00 | 876,929 | -0.27(-0.96%) |
Aug 22, 2022 | 28.69 | 28.81 | 28.18 | 28.27 | 620,535 | -0.98(-3.35%) |
Aug 19, 2022 | 29.78 | 29.78 | 29.23 | 29.25 | 534,507 | -0.70(-2.33%) |
Aug 18, 2022 | 29.63 | 30.17 | 29.43 | 29.95 | 622,959 | +0.24(+0.79%) |
Aug 17, 2022 | 29.67 | 29.89 | 29.49 | 29.71 | 524,355 | -0.47(-1.56%) |
Aug 16, 2022 | 29.01 | 30.23 | 28.95 | 30.19 | 718,106 | +1.07(+3.68%) |
Aug 15, 2022 | 28.77 | 29.26 | 28.60 | 29.12 | 489,551 | +0.02(+0.06%) |
Aug 12, 2022 | 28.75 | 29.12 | 28.63 | 29.10 | 286,863 | +0.49(+1.71%) |
Aug 11, 2022 | 28.88 | 29.28 | 28.53 | 28.61 | 537,438 | +0.00(+0.00%) |
Aug 10, 2022 | 28.33 | 28.78 | 28.24 | 28.61 | 417,169 | +0.87(+3.14%) |
Aug 09, 2022 | 28.44 | 28.44 | 27.65 | 27.74 | 503,023 | -0.77(-2.70%) |
Aug 08, 2022 | 28.36 | 28.75 | 28.28 | 28.51 | 685,287 | +0.33(+1.16%) |
Aug 05, 2022 | 27.98 | 28.39 | 27.86 | 28.18 | 1,217,998 | +0.09(+0.32%) |
Aug 04, 2022 | 27.65 | 29.04 | 27.46 | 28.09 | 1,411,577 | +1.34(+5.02%) |
Aug 03, 2022 | 26.59 | 26.86 | 26.23 | 26.75 | 963,383 | +0.55(+2.11%) |
Aug 02, 2022 | 26.39 | 26.51 | 26.10 | 26.19 | 769,109 | -0.45(-1.70%) |