Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.28 | 28.28 | 28.00 | 28.03 | 21,148 | -0.66(-2.29%) |
Oct 28, 2022 | 28.41 | 28.69 | 28.33 | 28.69 | 2,607 | +0.23(+0.81%) |
Oct 27, 2022 | 28.68 | 28.80 | 28.46 | 28.46 | 6,366 | -0.12(-0.42%) |
Oct 26, 2022 | 28.41 | 28.86 | 28.41 | 28.58 | 10,938 | +0.72(+2.57%) |
Oct 25, 2022 | 27.14 | 27.90 | 27.00 | 27.86 | 15,799 | +1.14(+4.28%) |
Oct 24, 2022 | 26.83 | 26.96 | 26.55 | 26.72 | 11,573 | +0.15(+0.55%) |
Oct 21, 2022 | 25.95 | 26.57 | 25.93 | 26.57 | 9,479 | +0.16(+0.62%) |
Oct 20, 2022 | 26.42 | 26.82 | 26.30 | 26.41 | 8,926 | +0.13(+0.49%) |
Oct 19, 2022 | 26.50 | 26.65 | 26.24 | 26.28 | 10,100 | -0.81(-2.99%) |
Oct 18, 2022 | 27.22 | 27.31 | 26.99 | 27.09 | 9,518 | +0.14(+0.52%) |
Oct 17, 2022 | 26.93 | 27.30 | 26.46 | 26.95 | 40,855 | +1.16(+4.50%) |
Oct 14, 2022 | 26.58 | 26.58 | 25.73 | 25.79 | 22,600 | -0.70(-2.64%) |
Oct 13, 2022 | 25.28 | 26.53 | 25.28 | 26.49 | 31,816 | +1.32(+5.24%) |
Oct 12, 2022 | 25.09 | 25.22 | 25.09 | 25.17 | 13,538 | -0.13(-0.53%) |
Oct 11, 2022 | 25.70 | 25.96 | 25.12 | 25.30 | 12,665 | -0.67(-2.56%) |
Oct 10, 2022 | 25.91 | 26.02 | 25.84 | 25.97 | 6,044 | -0.16(-0.61%) |
Oct 07, 2022 | 26.41 | 26.41 | 26.06 | 26.13 | 9,905 | -0.62(-2.33%) |
Oct 06, 2022 | 27.17 | 27.17 | 26.74 | 26.75 | 3,745 | -0.40(-1.47%) |
Oct 05, 2022 | 27.32 | 27.38 | 26.84 | 27.15 | 4,174 | -0.63(-2.25%) |
Oct 04, 2022 | 27.60 | 27.89 | 27.60 | 27.78 | 6,324 | +0.98(+3.64%) |
Oct 03, 2022 | 26.43 | 26.97 | 26.09 | 26.80 | 42,073 | +0.82(+3.16%) |
Sep 30, 2022 | 25.76 | 26.22 | 25.76 | 25.98 | 11,214 | +0.46(+1.80%) |
Sep 29, 2022 | 25.36 | 25.55 | 24.95 | 25.52 | 23,234 | -0.53(-2.05%) |
Sep 28, 2022 | 25.02 | 26.07 | 24.67 | 26.05 | 15,030 | +0.70(+2.78%) |
Sep 27, 2022 | 25.87 | 26.05 | 25.22 | 25.35 | 27,892 | -0.66(-2.54%) |
Sep 26, 2022 | 26.29 | 26.38 | 25.82 | 26.01 | 62,719 | -0.75(-2.82%) |
Sep 23, 2022 | 27.24 | 27.81 | 26.64 | 26.77 | 34,084 | -1.62(-5.72%) |
Sep 22, 2022 | 28.39 | 28.39 | 28.22 | 28.39 | 17,900 | -0.30(-1.05%) |
Sep 21, 2022 | 28.93 | 29.08 | 28.69 | 28.69 | 9,319 | -0.16(-0.55%) |
Sep 20, 2022 | 28.96 | 29.04 | 28.69 | 28.85 | 53,839 | -0.92(-3.10%) |
Sep 19, 2022 | 29.52 | 29.77 | 29.50 | 29.77 | 3,004 | +0.17(+0.57%) |
Sep 16, 2022 | 29.48 | 29.63 | 29.42 | 29.60 | 5,589 | -0.12(-0.41%) |
Sep 15, 2022 | 29.73 | 29.92 | 29.59 | 29.72 | 6,313 | -0.43(-1.42%) |
Sep 14, 2022 | 30.01 | 30.15 | 29.87 | 30.15 | 7,219 | -0.06(-0.20%) |
Sep 13, 2022 | 30.78 | 30.78 | 30.21 | 30.21 | 7,128 | -1.17(-3.73%) |
Sep 12, 2022 | 31.29 | 31.54 | 31.09 | 31.38 | 5,721 | +0.63(+2.05%) |
Sep 09, 2022 | 30.23 | 30.77 | 30.23 | 30.75 | 2,483 | +0.84(+2.81%) |
Sep 08, 2022 | 29.63 | 29.97 | 29.63 | 29.91 | 3,134 | -0.11(-0.37%) |
Sep 07, 2022 | 29.74 | 30.02 | 29.71 | 30.02 | 4,284 | +0.28(+0.94%) |
Sep 06, 2022 | 30.01 | 30.01 | 29.73 | 29.74 | 4,091 | +0.34(+1.17%) |
Sep 02, 2022 | 29.74 | 30.00 | 29.32 | 29.40 | 5,153 | -0.12(-0.42%) |
Sep 01, 2022 | 29.68 | 29.79 | 29.31 | 29.52 | 5,601 | -0.88(-2.89%) |
Aug 31, 2022 | 30.49 | 30.55 | 30.37 | 30.40 | 10,059 | -0.25(-0.82%) |
Aug 30, 2022 | 30.98 | 30.98 | 30.53 | 30.65 | 10,192 | -0.02(-0.05%) |
Aug 29, 2022 | 30.72 | 30.88 | 30.63 | 30.66 | 4,809 | -0.10(-0.31%) |
Aug 26, 2022 | 31.56 | 31.56 | 30.72 | 30.76 | 1,785 | -0.78(-2.48%) |
Aug 25, 2022 | 31.54 | 31.54 | 31.38 | 31.54 | 2,988 | +0.16(+0.52%) |
Aug 24, 2022 | 31.26 | 31.44 | 31.26 | 31.38 | 3,743 | -0.14(-0.44%) |
Aug 23, 2022 | 31.59 | 31.60 | 31.50 | 31.52 | 1,410 | -0.15(-0.47%) |
Aug 22, 2022 | 31.81 | 31.84 | 31.65 | 31.67 | 3,570 | -0.86(-2.64%) |
Aug 19, 2022 | 32.84 | 32.84 | 32.50 | 32.53 | 5,964 | -0.60(-1.81%) |
Aug 18, 2022 | 33.37 | 33.37 | 33.13 | 33.13 | 4,883 | -0.45(-1.35%) |
Aug 17, 2022 | 33.54 | 33.69 | 33.54 | 33.59 | 1,546 | -0.56(-1.64%) |
Aug 16, 2022 | 34.05 | 34.15 | 34.05 | 34.15 | 2,468 | +0.09(+0.25%) |
Aug 15, 2022 | 34.20 | 34.21 | 34.06 | 34.06 | 3,394 | -0.32(-0.93%) |
Aug 12, 2022 | 34.13 | 34.40 | 34.13 | 34.38 | 2,138 | +0.27(+0.79%) |
Aug 11, 2022 | 34.20 | 34.29 | 34.11 | 34.11 | 1,674 | -0.31(-0.91%) |
Aug 10, 2022 | 33.66 | 34.57 | 33.66 | 34.42 | 7,363 | +1.25(+3.77%) |
Aug 09, 2022 | 33.43 | 33.43 | 33.17 | 33.17 | 2,055 | -0.39(-1.16%) |
Aug 08, 2022 | 33.68 | 33.80 | 33.56 | 33.56 | 2,801 | -0.07(-0.21%) |
Aug 05, 2022 | 33.52 | 33.64 | 33.52 | 33.63 | 588 | -0.47(-1.39%) |
Aug 04, 2022 | 33.92 | 34.12 | 33.92 | 34.10 | 3,982 | +0.13(+0.39%) |
Aug 03, 2022 | 33.75 | 33.97 | 33.75 | 33.97 | 861 | +0.58(+1.74%) |
Aug 02, 2022 | 33.63 | 33.63 | 33.39 | 33.39 | 1,637 | -0.64(-1.87%) |