Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.88 | 29.50 | 28.73 | 29.44 | 773,645 | +0.38(+1.32%) |
Oct 28, 2022 | 29.36 | 29.47 | 28.75 | 29.05 | 811,924 | -0.30(-1.03%) |
Oct 27, 2022 | 29.29 | 29.66 | 29.18 | 29.36 | 745,395 | +0.37(+1.29%) |
Oct 26, 2022 | 28.67 | 29.21 | 28.63 | 28.98 | 844,224 | +0.33(+1.15%) |
Oct 25, 2022 | 28.31 | 28.65 | 28.22 | 28.65 | 872,106 | +0.33(+1.17%) |
Oct 24, 2022 | 28.75 | 28.79 | 28.30 | 28.32 | 634,251 | -0.39(-1.37%) |
Oct 21, 2022 | 28.22 | 28.87 | 28.03 | 28.72 | 776,594 | +0.59(+2.11%) |
Oct 20, 2022 | 28.45 | 28.74 | 27.97 | 28.12 | 590,141 | -0.14(-0.50%) |
Oct 19, 2022 | 27.94 | 28.38 | 27.89 | 28.27 | 550,905 | +0.25(+0.89%) |
Oct 18, 2022 | 28.13 | 28.31 | 27.59 | 28.02 | 601,560 | +0.13(+0.48%) |
Oct 17, 2022 | 27.54 | 28.16 | 27.41 | 27.88 | 894,522 | +0.89(+3.31%) |
Oct 14, 2022 | 27.73 | 27.96 | 26.96 | 26.99 | 951,596 | -0.91(-3.27%) |
Oct 13, 2022 | 26.41 | 27.98 | 26.25 | 27.90 | 893,296 | +1.13(+4.24%) |
Oct 12, 2022 | 26.95 | 27.01 | 26.67 | 26.77 | 910,734 | -0.38(-1.40%) |
Oct 11, 2022 | 27.15 | 27.56 | 26.95 | 27.15 | 903,261 | -0.24(-0.87%) |
Oct 10, 2022 | 28.20 | 28.40 | 27.20 | 27.39 | 605,470 | -0.70(-2.49%) |
Oct 07, 2022 | 27.99 | 28.61 | 27.88 | 28.09 | 980,211 | +0.10(+0.35%) |
Oct 06, 2022 | 28.70 | 28.79 | 27.87 | 27.99 | 753,328 | -0.97(-3.33%) |
Oct 05, 2022 | 28.90 | 29.15 | 28.27 | 28.96 | 1,016,886 | -0.19(-0.67%) |
Oct 04, 2022 | 28.94 | 29.23 | 28.84 | 29.15 | 1,067,912 | +0.64(+2.24%) |
Oct 03, 2022 | 27.77 | 28.76 | 27.73 | 28.51 | 1,528,501 | +1.61(+5.99%) |
Sep 30, 2022 | 27.25 | 27.51 | 26.87 | 26.90 | 844,742 | -0.43(-1.59%) |
Sep 29, 2022 | 27.72 | 27.72 | 26.78 | 27.34 | 975,542 | -0.54(-1.94%) |
Sep 28, 2022 | 27.35 | 27.97 | 26.98 | 27.88 | 1,190,500 | +0.68(+2.51%) |
Sep 27, 2022 | 27.34 | 27.56 | 26.93 | 27.19 | 1,876,969 | +0.33(+1.22%) |
Sep 26, 2022 | 27.65 | 27.90 | 26.78 | 26.87 | 1,906,585 | -0.83(-3.01%) |
Sep 23, 2022 | 28.93 | 28.98 | 27.58 | 27.70 | 2,037,147 | -1.98(-6.68%) |
Sep 22, 2022 | 30.43 | 30.47 | 29.68 | 29.68 | 856,207 | -0.52(-1.74%) |
Sep 21, 2022 | 30.71 | 30.97 | 30.19 | 30.21 | 1,053,970 | -0.35(-1.15%) |
Sep 20, 2022 | 30.73 | 30.89 | 30.30 | 30.56 | 780,002 | -0.40(-1.31%) |
Sep 19, 2022 | 30.01 | 31.05 | 29.98 | 30.96 | 856,910 | +0.27(+0.89%) |
Sep 16, 2022 | 31.08 | 31.16 | 30.36 | 30.69 | 1,121,491 | -0.74(-2.35%) |
Sep 15, 2022 | 31.46 | 31.65 | 31.25 | 31.43 | 713,727 | -0.39(-1.22%) |
Sep 14, 2022 | 31.55 | 32.29 | 31.50 | 31.82 | 1,046,990 | +0.43(+1.37%) |
Sep 13, 2022 | 31.80 | 32.03 | 31.26 | 31.39 | 784,276 | -0.86(-2.67%) |
Sep 12, 2022 | 32.02 | 32.43 | 31.92 | 32.25 | 724,251 | +0.63(+2.00%) |
Sep 09, 2022 | 31.50 | 31.73 | 31.21 | 31.62 | 905,088 | +1.03(+3.37%) |
Sep 08, 2022 | 30.45 | 30.65 | 30.15 | 30.59 | 706,504 | +0.11(+0.38%) |
Sep 07, 2022 | 30.08 | 30.51 | 29.90 | 30.47 | 892,539 | +0.00(+0.00%) |
Sep 06, 2022 | 31.28 | 31.55 | 30.44 | 30.47 | 976,503 | -0.68(-2.18%) |
Sep 02, 2022 | 31.47 | 31.63 | 30.99 | 31.15 | 1,122,105 | +0.14(+0.45%) |
Sep 01, 2022 | 30.76 | 31.14 | 30.29 | 31.01 | 1,227,188 | -0.08(-0.25%) |
Aug 31, 2022 | 31.25 | 31.46 | 30.83 | 31.09 | 1,362,098 | -0.62(-1.94%) |
Aug 30, 2022 | 32.61 | 32.66 | 31.52 | 31.70 | 1,227,142 | -1.16(-3.54%) |
Aug 29, 2022 | 32.44 | 33.11 | 32.42 | 32.87 | 885,867 | +0.28(+0.86%) |
Aug 26, 2022 | 33.53 | 33.53 | 32.56 | 32.58 | 842,890 | -0.84(-2.53%) |
Aug 25, 2022 | 33.54 | 33.58 | 33.28 | 33.43 | 507,209 | +0.02(+0.05%) |
Aug 24, 2022 | 33.12 | 33.49 | 32.97 | 33.41 | 750,650 | +0.33(+0.98%) |
Aug 23, 2022 | 32.59 | 33.19 | 32.59 | 33.09 | 751,365 | +0.68(+2.11%) |
Aug 22, 2022 | 32.63 | 32.68 | 32.24 | 32.40 | 569,740 | -0.34(-1.04%) |
Aug 19, 2022 | 32.81 | 32.91 | 32.54 | 32.74 | 467,905 | -0.24(-0.72%) |
Aug 18, 2022 | 32.84 | 33.33 | 32.81 | 32.98 | 937,862 | +0.40(+1.24%) |
Aug 17, 2022 | 32.46 | 32.69 | 32.24 | 32.58 | 773,876 | -0.09(-0.27%) |
Aug 16, 2022 | 32.66 | 32.95 | 32.46 | 32.67 | 650,330 | +0.18(+0.54%) |
Aug 15, 2022 | 32.06 | 32.53 | 31.77 | 32.49 | 779,773 | -0.40(-1.22%) |
Aug 12, 2022 | 32.87 | 33.02 | 32.59 | 32.89 | 770,401 | -0.01(-0.03%) |
Aug 11, 2022 | 32.96 | 33.35 | 32.83 | 32.90 | 907,243 | +0.43(+1.32%) |
Aug 10, 2022 | 32.01 | 32.61 | 31.87 | 32.47 | 746,445 | +0.63(+1.98%) |
Aug 09, 2022 | 31.75 | 32.07 | 31.58 | 31.84 | 770,700 | +0.25(+0.78%) |
Aug 08, 2022 | 31.20 | 31.86 | 31.17 | 31.60 | 994,364 | +0.63(+2.04%) |
Aug 05, 2022 | 31.39 | 31.49 | 30.77 | 30.97 | 1,169,027 | -0.89(-2.80%) |
Aug 04, 2022 | 32.58 | 32.66 | 31.83 | 31.86 | 1,040,062 | -0.74(-2.26%) |
Aug 03, 2022 | 32.92 | 33.02 | 32.17 | 32.60 | 863,469 | -0.17(-0.53%) |
Aug 02, 2022 | 32.83 | 33.12 | 32.75 | 32.77 | 775,006 | -0.18(-0.53%) |