Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.24 | 28.24 | 28.00 | 28.02 | 8,158 | -0.50(-1.74%) |
Oct 28, 2022 | 28.35 | 28.52 | 28.22 | 28.52 | 4,264 | +0.12(+0.43%) |
Oct 27, 2022 | 28.37 | 28.71 | 28.37 | 28.39 | 2,458 | -0.03(-0.09%) |
Oct 26, 2022 | 28.44 | 28.80 | 28.42 | 28.42 | 872 | +0.01(+0.03%) |
Oct 25, 2022 | 27.94 | 28.42 | 27.94 | 28.41 | 2,453 | +0.53(+1.90%) |
Oct 24, 2022 | 27.87 | 27.91 | 27.69 | 27.88 | 1,177 | +0.08(+0.29%) |
Oct 21, 2022 | 27.06 | 27.81 | 27.06 | 27.80 | 3,050 | +0.60(+2.22%) |
Oct 20, 2022 | 27.71 | 27.71 | 27.11 | 27.20 | 2,764 | -0.23(-0.83%) |
Oct 19, 2022 | 27.67 | 27.67 | 27.31 | 27.43 | 4,235 | -0.49(-1.74%) |
Oct 18, 2022 | 28.09 | 28.09 | 27.71 | 27.91 | 1,452 | +0.22(+0.78%) |
Oct 17, 2022 | 27.21 | 27.75 | 27.21 | 27.70 | 8,218 | +0.84(+3.13%) |
Oct 14, 2022 | 27.46 | 27.46 | 26.85 | 26.85 | 2,035 | -0.28(-1.03%) |
Oct 13, 2022 | 26.10 | 27.15 | 26.02 | 27.13 | 1,920 | +0.55(+2.08%) |
Oct 12, 2022 | 26.74 | 26.80 | 26.53 | 26.58 | 8,119 | -0.22(-0.81%) |
Oct 11, 2022 | 26.68 | 27.09 | 26.45 | 26.80 | 18,899 | +0.08(+0.28%) |
Oct 10, 2022 | 26.76 | 26.93 | 26.65 | 26.72 | 18,508 | +0.27(+1.04%) |
Oct 07, 2022 | 26.72 | 26.72 | 26.34 | 26.45 | 10,074 | -0.56(-2.08%) |
Oct 06, 2022 | 27.22 | 27.40 | 26.96 | 27.01 | 6,515 | -0.38(-1.40%) |
Oct 05, 2022 | 27.02 | 27.57 | 27.02 | 27.39 | 16,655 | -0.36(-1.31%) |
Oct 04, 2022 | 27.43 | 27.88 | 27.42 | 27.75 | 33,146 | +0.93(+3.46%) |
Oct 03, 2022 | 26.57 | 26.98 | 26.40 | 26.83 | 3,067 | +0.62(+2.36%) |
Sep 30, 2022 | 26.30 | 26.51 | 26.20 | 26.21 | 5,582 | +0.23(+0.87%) |
Sep 29, 2022 | 26.11 | 26.11 | 25.58 | 25.98 | 52,224 | -0.54(-2.05%) |
Sep 28, 2022 | 26.02 | 26.54 | 26.02 | 26.52 | 61,098 | +0.55(+2.12%) |
Sep 27, 2022 | 26.25 | 26.25 | 25.75 | 25.97 | 5,633 | +0.07(+0.28%) |
Sep 26, 2022 | 26.25 | 26.41 | 25.85 | 25.90 | 27,726 | -0.51(-1.92%) |
Sep 23, 2022 | 26.79 | 26.79 | 26.23 | 26.41 | 5,408 | -0.86(-3.16%) |
Sep 22, 2022 | 27.50 | 27.50 | 27.24 | 27.27 | 4,381 | -0.25(-0.90%) |
Sep 21, 2022 | 27.96 | 28.08 | 27.44 | 27.52 | 2,982 | -0.42(-1.50%) |
Sep 20, 2022 | 28.45 | 28.45 | 27.76 | 27.94 | 2,618 | -0.92(-3.20%) |
Sep 19, 2022 | 28.19 | 28.86 | 28.19 | 28.86 | 8,462 | +0.48(+1.70%) |
Sep 16, 2022 | 28.71 | 28.71 | 28.29 | 28.38 | 11,861 | -0.89(-3.03%) |
Sep 15, 2022 | 29.26 | 29.53 | 29.24 | 29.27 | 3,798 | -0.06(-0.22%) |
Sep 14, 2022 | 29.76 | 29.76 | 29.26 | 29.33 | 8,430 | -0.52(-1.73%) |
Sep 13, 2022 | 30.47 | 30.47 | 29.83 | 29.85 | 5,179 | -1.05(-3.41%) |
Sep 12, 2022 | 30.74 | 31.06 | 30.72 | 30.90 | 18,087 | +0.48(+1.57%) |
Sep 09, 2022 | 30.13 | 30.45 | 30.13 | 30.43 | 23,924 | +0.66(+2.21%) |
Sep 08, 2022 | 29.73 | 29.80 | 29.59 | 29.77 | 3,839 | -0.07(-0.24%) |
Sep 07, 2022 | 29.31 | 29.84 | 29.30 | 29.84 | 9,789 | +0.55(+1.88%) |
Sep 06, 2022 | 29.43 | 29.58 | 29.25 | 29.29 | 2,738 | -0.22(-0.76%) |
Sep 02, 2022 | 30.01 | 30.21 | 29.50 | 29.51 | 3,196 | -0.19(-0.65%) |
Sep 01, 2022 | 29.82 | 29.82 | 29.57 | 29.71 | 8,492 | -0.46(-1.52%) |
Aug 31, 2022 | 30.47 | 30.47 | 30.04 | 30.17 | 7,831 | -0.10(-0.34%) |
Aug 30, 2022 | 30.65 | 30.65 | 30.18 | 30.27 | 9,233 | -0.16(-0.54%) |
Aug 29, 2022 | 30.46 | 30.58 | 30.39 | 30.43 | 6,974 | -0.27(-0.87%) |
Aug 26, 2022 | 31.62 | 31.68 | 30.57 | 30.70 | 38,890 | -0.83(-2.63%) |
Aug 25, 2022 | 31.24 | 31.53 | 31.24 | 31.53 | 1,572 | +0.36(+1.15%) |
Aug 24, 2022 | 31.16 | 31.31 | 31.04 | 31.17 | 3,731 | -0.08(-0.25%) |
Aug 23, 2022 | 31.40 | 31.40 | 31.17 | 31.25 | 3,067 | +0.20(+0.64%) |
Aug 22, 2022 | 31.32 | 31.32 | 31.00 | 31.05 | 12,090 | -0.72(-2.28%) |
Aug 19, 2022 | 31.96 | 31.96 | 31.58 | 31.77 | 6,971 | -0.30(-0.92%) |
Aug 18, 2022 | 31.79 | 32.16 | 31.78 | 32.07 | 114,323 | +0.04(+0.13%) |
Aug 17, 2022 | 31.93 | 32.03 | 31.87 | 32.03 | 4,324 | -0.40(-1.22%) |
Aug 16, 2022 | 32.04 | 32.46 | 31.88 | 32.42 | 4,271 | +0.21(+0.67%) |
Aug 15, 2022 | 32.17 | 32.30 | 31.98 | 32.21 | 6,817 | -0.28(-0.87%) |
Aug 12, 2022 | 32.21 | 32.49 | 32.14 | 32.49 | 36,943 | +0.68(+2.13%) |
Aug 11, 2022 | 31.89 | 32.01 | 31.77 | 31.81 | 5,939 | -0.04(-0.11%) |
Aug 10, 2022 | 31.74 | 31.95 | 31.74 | 31.85 | 3,963 | +0.97(+3.15%) |
Aug 09, 2022 | 31.11 | 31.11 | 30.86 | 30.88 | 2,677 | -0.24(-0.76%) |
Aug 08, 2022 | 31.00 | 31.32 | 31.00 | 31.11 | 4,163 | +0.47(+1.52%) |
Aug 05, 2022 | 30.56 | 30.78 | 30.44 | 30.65 | 6,914 | -0.29(-0.95%) |
Aug 04, 2022 | 30.82 | 31.08 | 30.82 | 30.94 | 3,530 | -0.14(-0.45%) |
Aug 03, 2022 | 30.99 | 31.15 | 30.81 | 31.08 | 4,699 | +0.17(+0.56%) |
Aug 02, 2022 | 31.30 | 31.35 | 30.91 | 30.91 | 5,267 | -0.47(-1.51%) |