Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.50 | 31.50 | 31.22 | 31.26 | 205,822 | -0.25(-0.78%) |
Oct 28, 2022 | 30.93 | 31.51 | 30.89 | 31.50 | 246,746 | +0.66(+2.15%) |
Oct 27, 2022 | 31.16 | 31.16 | 30.82 | 30.84 | 115,309 | -0.15(-0.48%) |
Oct 26, 2022 | 31.08 | 31.39 | 30.89 | 30.99 | 376,924 | -0.08(-0.25%) |
Oct 25, 2022 | 30.70 | 31.07 | 30.70 | 31.07 | 416,828 | +0.29(+0.93%) |
Oct 24, 2022 | 30.43 | 30.89 | 30.37 | 30.78 | 70,984 | +0.31(+1.00%) |
Oct 21, 2022 | 29.83 | 30.55 | 29.83 | 30.48 | 31,390 | +0.50(+1.68%) |
Oct 20, 2022 | 30.05 | 30.27 | 29.82 | 29.97 | 39,371 | -0.12(-0.39%) |
Oct 19, 2022 | 30.26 | 30.55 | 30.09 | 30.09 | 72,576 | -0.41(-1.36%) |
Oct 18, 2022 | 30.53 | 30.67 | 30.34 | 30.51 | 69,986 | +0.19(+0.62%) |
Oct 17, 2022 | 30.30 | 30.44 | 30.19 | 30.32 | 220,781 | +0.35(+1.15%) |
Oct 14, 2022 | 30.47 | 30.47 | 29.97 | 29.97 | 63,793 | -0.49(-1.62%) |
Oct 13, 2022 | 30.19 | 30.70 | 29.69 | 30.47 | 90,338 | +0.32(+1.05%) |
Oct 12, 2022 | 30.33 | 30.54 | 29.93 | 30.15 | 667,885 | -0.09(-0.29%) |
Oct 11, 2022 | 30.15 | 30.27 | 30.07 | 30.24 | 34,711 | +0.09(+0.29%) |
Oct 10, 2022 | 30.40 | 30.40 | 30.08 | 30.15 | 120,892 | -0.15(-0.49%) |
Oct 07, 2022 | 30.27 | 30.32 | 29.98 | 30.30 | 38,590 | +0.07(+0.22%) |
Oct 06, 2022 | 30.54 | 30.54 | 30.19 | 30.23 | 48,086 | -0.25(-0.83%) |
Oct 05, 2022 | 30.42 | 30.74 | 30.33 | 30.49 | 169,398 | -0.27(-0.87%) |
Oct 04, 2022 | 29.88 | 30.79 | 29.88 | 30.75 | 86,980 | +0.84(+2.80%) |
Oct 03, 2022 | 29.63 | 30.01 | 29.37 | 29.91 | 100,045 | +0.62(+2.10%) |
Sep 30, 2022 | 29.64 | 29.66 | 29.25 | 29.30 | 906,753 | -0.32(-1.08%) |
Sep 29, 2022 | 30.11 | 30.11 | 29.60 | 29.62 | 87,497 | -0.49(-1.64%) |
Sep 28, 2022 | 29.98 | 30.33 | 29.79 | 30.11 | 670,998 | +0.18(+0.59%) |
Sep 27, 2022 | 30.28 | 30.32 | 29.77 | 29.93 | 152,510 | -0.35(-1.14%) |
Sep 26, 2022 | 30.65 | 30.65 | 30.18 | 30.28 | 131,532 | -0.26(-0.86%) |
Sep 23, 2022 | 30.65 | 30.85 | 30.47 | 30.54 | 154,150 | -0.20(-0.66%) |
Sep 22, 2022 | 30.93 | 30.93 | 30.59 | 30.74 | 278,133 | -0.07(-0.22%) |
Sep 21, 2022 | 31.23 | 31.31 | 30.81 | 30.81 | 246,040 | -0.24(-0.78%) |
Sep 20, 2022 | 31.47 | 31.47 | 30.99 | 31.05 | 74,463 | -0.21(-0.68%) |
Sep 19, 2022 | 31.40 | 31.40 | 31.12 | 31.27 | 215,943 | -0.02(-0.06%) |
Sep 16, 2022 | 31.25 | 31.42 | 31.07 | 31.29 | 313,802 | +0.08(+0.25%) |
Sep 15, 2022 | 31.14 | 31.23 | 31.02 | 31.21 | 26,640 | -0.06(-0.19%) |
Sep 14, 2022 | 31.45 | 31.45 | 31.21 | 31.27 | 37,216 | -0.05(-0.16%) |
Sep 13, 2022 | 30.97 | 31.32 | 30.65 | 31.32 | 75,749 | +0.34(+1.11%) |
Sep 12, 2022 | 31.28 | 31.28 | 30.93 | 30.97 | 263,387 | -0.11(-0.35%) |
Sep 09, 2022 | 31.02 | 31.14 | 30.85 | 31.08 | 44,546 | +0.13(+0.41%) |
Sep 08, 2022 | 30.96 | 31.05 | 30.84 | 30.95 | 81,464 | -0.05(-0.16%) |
Sep 07, 2022 | 30.89 | 31.02 | 30.84 | 31.00 | 97,811 | +0.15(+0.49%) |
Sep 06, 2022 | 30.80 | 30.93 | 30.77 | 30.85 | 47,168 | +0.06(+0.21%) |
Sep 02, 2022 | 31.16 | 31.16 | 30.68 | 30.79 | 61,239 | -0.14(-0.45%) |
Sep 01, 2022 | 30.80 | 31.04 | 30.72 | 30.92 | 57,232 | +0.16(+0.51%) |
Aug 31, 2022 | 31.21 | 31.21 | 30.77 | 30.77 | 86,547 | -0.31(-0.99%) |
Aug 30, 2022 | 31.00 | 31.16 | 30.98 | 31.08 | 40,145 | +0.04(+0.14%) |
Aug 29, 2022 | 31.13 | 31.17 | 31.03 | 31.03 | 151,052 | -0.19(-0.60%) |
Aug 26, 2022 | 31.45 | 31.45 | 31.04 | 31.22 | 44,950 | -0.02(-0.06%) |
Aug 25, 2022 | 31.07 | 31.28 | 31.07 | 31.24 | 98,722 | +0.07(+0.22%) |
Aug 24, 2022 | 31.18 | 31.21 | 31.04 | 31.17 | 98,913 | +0.03(+0.09%) |
Aug 23, 2022 | 31.16 | 31.21 | 31.03 | 31.14 | 33,059 | -0.10(-0.31%) |
Aug 22, 2022 | 31.10 | 31.24 | 30.93 | 31.24 | 341,619 | +0.23(+0.73%) |
Aug 19, 2022 | 31.12 | 31.12 | 30.96 | 31.01 | 108,246 | -0.13(-0.43%) |
Aug 18, 2022 | 31.41 | 31.41 | 31.03 | 31.15 | 58,824 | +0.21(+0.69%) |
Aug 17, 2022 | 31.12 | 31.23 | 30.93 | 30.93 | 74,208 | -0.30(-0.95%) |
Aug 16, 2022 | 31.19 | 31.26 | 31.02 | 31.23 | 67,157 | +0.06(+0.19%) |
Aug 15, 2022 | 31.26 | 31.26 | 31.04 | 31.17 | 24,616 | -0.04(-0.13%) |
Aug 12, 2022 | 31.04 | 31.21 | 30.86 | 31.21 | 31,020 | +0.35(+1.15%) |
Aug 11, 2022 | 31.25 | 31.25 | 30.82 | 30.86 | 149,117 | +0.01(+0.03%) |
Aug 10, 2022 | 30.55 | 30.92 | 30.55 | 30.85 | 120,632 | +0.10(+0.32%) |
Aug 09, 2022 | 30.73 | 30.81 | 30.67 | 30.75 | 138,621 | +0.12(+0.39%) |
Aug 08, 2022 | 30.75 | 30.84 | 30.52 | 30.63 | 77,902 | -0.02(-0.06%) |
Aug 05, 2022 | 30.55 | 30.68 | 30.45 | 30.65 | 49,430 | +0.18(+0.58%) |
Aug 04, 2022 | 30.67 | 30.78 | 30.42 | 30.47 | 281,691 | -0.38(-1.22%) |
Aug 03, 2022 | 30.80 | 30.85 | 30.59 | 30.85 | 22,571 | +0.07(+0.23%) |
Aug 02, 2022 | 30.71 | 30.97 | 30.69 | 30.78 | 278,321 | -0.08(-0.26%) |