Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.95 | 31.95 | 31.40 | 31.67 | 2,583 | -0.94(-2.88%) |
Oct 28, 2022 | 32.36 | 32.66 | 32.36 | 32.61 | 10,100 | +0.61(+1.91%) |
Oct 27, 2022 | 31.22 | 32.33 | 31.22 | 32.00 | 33,600 | +2.08(+6.95%) |
Oct 26, 2022 | 30.37 | 30.43 | 29.67 | 29.92 | 9,716 | -0.73(-2.38%) |
Oct 25, 2022 | 30.51 | 30.92 | 30.14 | 30.65 | 9,407 | +1.79(+6.20%) |
Oct 24, 2022 | 27.30 | 28.94 | 27.30 | 28.86 | 22,274 | +1.35(+4.91%) |
Oct 21, 2022 | 26.81 | 27.51 | 26.79 | 27.51 | 7,308 | +1.10(+4.17%) |
Oct 20, 2022 | 26.68 | 26.77 | 26.41 | 26.41 | 1,464 | -0.29(-1.08%) |
Oct 19, 2022 | 26.70 | 26.70 | 26.57 | 26.70 | 3,709 | -0.10(-0.36%) |
Oct 18, 2022 | 27.00 | 27.02 | 26.66 | 26.80 | 4,121 | +0.06(+0.23%) |
Oct 17, 2022 | 26.70 | 26.90 | 26.65 | 26.73 | 4,405 | -0.21(-0.78%) |
Oct 14, 2022 | 26.88 | 27.12 | 26.87 | 26.94 | 1,344 | -0.46(-1.67%) |
Oct 13, 2022 | 26.53 | 27.40 | 26.53 | 27.40 | 3,700 | +1.18(+4.49%) |
Oct 12, 2022 | 26.00 | 26.50 | 26.00 | 26.22 | 2,270 | -0.03(-0.10%) |
Oct 11, 2022 | 26.18 | 26.43 | 26.16 | 26.25 | 2,413 | -0.16(-0.61%) |
Oct 10, 2022 | 26.38 | 26.50 | 26.02 | 26.41 | 2,412 | -0.80(-2.94%) |
Oct 07, 2022 | 27.31 | 27.71 | 27.10 | 27.21 | 18,541 | +0.00(+0.00%) |
Oct 06, 2022 | 27.15 | 27.50 | 27.04 | 27.21 | 6,221 | +0.49(+1.83%) |
Oct 05, 2022 | 27.01 | 27.01 | 26.44 | 26.72 | 3,539 | +0.00(+0.02%) |
Oct 04, 2022 | 26.80 | 27.04 | 26.51 | 26.71 | 9,176 | +0.48(+1.85%) |
Oct 03, 2022 | 25.38 | 26.23 | 25.38 | 26.23 | 13,482 | +0.22(+0.84%) |
Sep 30, 2022 | 26.21 | 26.75 | 25.94 | 26.01 | 9,801 | +0.04(+0.16%) |
Sep 29, 2022 | 25.56 | 26.21 | 25.56 | 25.97 | 6,572 | +0.21(+0.82%) |
Sep 28, 2022 | 25.52 | 25.95 | 25.36 | 25.76 | 102,038 | -1.05(-3.90%) |
Sep 27, 2022 | 26.88 | 26.99 | 26.75 | 26.81 | 49,743 | -0.76(-2.77%) |
Sep 26, 2022 | 25.95 | 28.16 | 25.95 | 27.57 | 26,894 | +1.44(+5.51%) |
Sep 23, 2022 | 26.38 | 26.48 | 25.81 | 26.13 | 104,884 | -1.53(-5.53%) |
Sep 22, 2022 | 27.76 | 28.24 | 27.63 | 27.66 | 30,949 | +0.27(+0.99%) |
Sep 21, 2022 | 27.74 | 27.79 | 27.39 | 27.39 | 7,075 | -0.64(-2.28%) |
Sep 20, 2022 | 28.04 | 28.32 | 28.03 | 28.03 | 4,272 | +0.17(+0.62%) |
Sep 19, 2022 | 28.06 | 28.13 | 27.53 | 27.86 | 6,546 | -0.88(-3.05%) |
Sep 16, 2022 | 28.53 | 28.99 | 28.43 | 28.73 | 10,016 | +0.20(+0.68%) |
Sep 15, 2022 | 28.01 | 28.55 | 28.01 | 28.54 | 3,826 | +0.09(+0.32%) |
Sep 14, 2022 | 28.86 | 28.86 | 28.03 | 28.45 | 12,018 | +0.65(+2.34%) |
Sep 13, 2022 | 27.99 | 27.99 | 27.14 | 27.80 | 6,417 | -0.70(-2.46%) |
Sep 12, 2022 | 26.89 | 28.71 | 26.89 | 28.50 | 41,056 | +2.65(+10.25%) |
Sep 09, 2022 | 26.14 | 26.35 | 25.75 | 25.85 | 54,513 | -0.51(-1.93%) |
Sep 08, 2022 | 26.96 | 26.96 | 26.18 | 26.36 | 18,439 | -0.94(-3.44%) |
Sep 07, 2022 | 27.23 | 27.74 | 26.91 | 27.30 | 19,462 | +0.20(+0.74%) |
Sep 06, 2022 | 28.02 | 28.02 | 27.09 | 27.10 | 166,837 | -3.40(-11.15%) |
Sep 02, 2022 | 31.10 | 31.10 | 30.38 | 30.50 | 13,719 | -1.25(-3.94%) |
Sep 01, 2022 | 31.37 | 32.24 | 30.56 | 31.75 | 10,200 | +0.03(+0.09%) |
Aug 31, 2022 | 31.64 | 31.81 | 31.30 | 31.72 | 18,813 | -0.10(-0.31%) |
Aug 30, 2022 | 32.39 | 32.39 | 31.68 | 31.82 | 35,322 | -2.07(-6.11%) |
Aug 29, 2022 | 34.61 | 34.61 | 33.81 | 33.89 | 32,489 | -1.71(-4.80%) |
Aug 26, 2022 | 35.34 | 35.96 | 35.16 | 35.60 | 26,046 | +0.81(+2.33%) |
Aug 25, 2022 | 35.00 | 35.30 | 34.75 | 34.79 | 6,969 | -0.34(-0.97%) |
Aug 24, 2022 | 35.42 | 35.43 | 35.10 | 35.13 | 11,473 | -0.18(-0.51%) |
Aug 23, 2022 | 35.35 | 35.65 | 35.10 | 35.31 | 108,136 | -1.11(-3.05%) |
Aug 22, 2022 | 36.50 | 37.04 | 36.02 | 36.42 | 45,715 | -2.48(-6.38%) |
Aug 19, 2022 | 38.74 | 39.10 | 38.60 | 38.90 | 37,371 | +0.48(+1.25%) |
Aug 18, 2022 | 38.24 | 38.43 | 37.72 | 38.42 | 36,071 | -0.06(-0.16%) |
Aug 17, 2022 | 37.48 | 38.49 | 37.40 | 38.48 | 43,176 | +1.62(+4.40%) |
Aug 16, 2022 | 36.33 | 36.99 | 36.30 | 36.86 | 91,400 | +0.92(+2.56%) |
Aug 15, 2022 | 35.19 | 36.08 | 35.19 | 35.94 | 52,614 | +0.66(+1.87%) |
Aug 12, 2022 | 34.95 | 35.42 | 34.85 | 35.28 | 144,451 | +0.97(+2.83%) |
Aug 11, 2022 | 34.33 | 34.84 | 34.25 | 34.31 | 13,566 | +0.31(+0.91%) |
Aug 10, 2022 | 33.59 | 34.00 | 33.57 | 34.00 | 13,601 | +0.31(+0.92%) |
Aug 09, 2022 | 33.53 | 33.91 | 33.53 | 33.69 | 9,115 | +0.34(+1.02%) |
Aug 08, 2022 | 33.13 | 33.48 | 33.00 | 33.35 | 7,172 | -0.23(-0.68%) |
Aug 05, 2022 | 33.23 | 33.78 | 32.93 | 33.58 | 15,818 | +0.23(+0.69%) |
Aug 04, 2022 | 33.16 | 33.36 | 33.16 | 33.35 | 15,675 | +0.20(+0.60%) |
Aug 03, 2022 | 32.90 | 33.15 | 32.90 | 33.15 | 10,931 | +1.01(+3.14%) |
Aug 02, 2022 | 32.11 | 32.45 | 32.11 | 32.14 | 13,180 | +0.24(+0.75%) |