Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.64 | 29.72 | 29.61 | 29.66 | 29,015 | -0.14(-0.48%) |
Oct 28, 2022 | 29.46 | 29.81 | 29.45 | 29.80 | 16,073 | +0.39(+1.34%) |
Oct 27, 2022 | 29.51 | 29.55 | 29.38 | 29.41 | 36,552 | -0.06(-0.21%) |
Oct 26, 2022 | 29.54 | 29.64 | 29.45 | 29.47 | 12,293 | -0.09(-0.31%) |
Oct 25, 2022 | 29.41 | 29.58 | 29.41 | 29.56 | 5,557 | +0.25(+0.86%) |
Oct 24, 2022 | 29.16 | 29.35 | 29.16 | 29.31 | 9,290 | +0.20(+0.68%) |
Oct 21, 2022 | 28.94 | 29.13 | 28.94 | 29.11 | 8,257 | +0.35(+1.20%) |
Oct 20, 2022 | 28.85 | 28.85 | 28.72 | 28.77 | 65,806 | -0.12(-0.43%) |
Oct 19, 2022 | 28.88 | 28.98 | 28.74 | 28.89 | 37,455 | -0.05(-0.18%) |
Oct 18, 2022 | 29.14 | 29.14 | 28.85 | 28.94 | 15,757 | +0.15(+0.53%) |
Oct 17, 2022 | 28.64 | 28.81 | 28.64 | 28.79 | 26,956 | +0.46(+1.62%) |
Oct 14, 2022 | 28.75 | 28.75 | 28.33 | 28.33 | 43,217 | -0.40(-1.40%) |
Oct 13, 2022 | 28.06 | 28.80 | 28.06 | 28.73 | 14,110 | +0.40(+1.42%) |
Oct 12, 2022 | 28.33 | 28.42 | 28.32 | 28.33 | 25,936 | -0.04(-0.15%) |
Oct 11, 2022 | 28.34 | 28.44 | 28.26 | 28.37 | 23,681 | -0.15(-0.51%) |
Oct 10, 2022 | 28.46 | 28.59 | 28.39 | 28.52 | 11,211 | -0.07(-0.26%) |
Oct 07, 2022 | 28.86 | 28.86 | 28.49 | 28.59 | 12,008 | -0.45(-1.54%) |
Oct 06, 2022 | 29.11 | 29.19 | 29.03 | 29.04 | 17,482 | -0.17(-0.59%) |
Oct 05, 2022 | 29.14 | 29.32 | 28.95 | 29.21 | 15,905 | -0.04(-0.13%) |
Oct 04, 2022 | 29.09 | 29.26 | 29.09 | 29.25 | 55,411 | +0.50(+1.74%) |
Oct 03, 2022 | 28.55 | 28.84 | 28.55 | 28.75 | 52,757 | +0.38(+1.34%) |
Sep 30, 2022 | 28.59 | 28.70 | 28.37 | 28.37 | 261,620 | -0.20(-0.69%) |
Sep 29, 2022 | 28.50 | 28.57 | 28.44 | 28.57 | 17,789 | -0.37(-1.29%) |
Sep 28, 2022 | 28.58 | 28.98 | 28.57 | 28.94 | 25,346 | +0.36(+1.26%) |
Sep 27, 2022 | 28.81 | 28.81 | 28.52 | 28.58 | 32,111 | -0.04(-0.14%) |
Sep 26, 2022 | 28.85 | 28.86 | 28.62 | 28.62 | 5,788 | -0.16(-0.55%) |
Sep 23, 2022 | 28.91 | 29.00 | 28.58 | 28.78 | 32,313 | -0.39(-1.35%) |
Sep 22, 2022 | 29.16 | 29.20 | 29.08 | 29.17 | 10,830 | -0.08(-0.29%) |
Sep 21, 2022 | 29.60 | 29.68 | 29.25 | 29.25 | 13,297 | -0.26(-0.89%) |
Sep 20, 2022 | 29.53 | 29.58 | 29.45 | 29.52 | 28,012 | -0.21(-0.72%) |
Sep 19, 2022 | 29.56 | 29.73 | 29.52 | 29.73 | 9,735 | +0.14(+0.46%) |
Sep 16, 2022 | 29.45 | 29.59 | 29.42 | 29.59 | 5,082 | -0.14(-0.46%) |
Sep 15, 2022 | 29.80 | 29.83 | 29.63 | 29.73 | 9,036 | -0.14(-0.45%) |
Sep 14, 2022 | 29.88 | 29.90 | 29.75 | 29.87 | 8,451 | +0.01(+0.02%) |
Sep 13, 2022 | 30.24 | 30.24 | 29.79 | 29.86 | 22,001 | -0.72(-2.35%) |
Sep 12, 2022 | 30.57 | 30.60 | 30.48 | 30.58 | 35,076 | +0.20(+0.66%) |
Sep 09, 2022 | 30.22 | 30.43 | 30.22 | 30.38 | 9,465 | +0.21(+0.70%) |
Sep 08, 2022 | 29.89 | 30.18 | 29.89 | 30.17 | 9,619 | +0.15(+0.50%) |
Sep 07, 2022 | 29.76 | 30.07 | 29.76 | 30.02 | 6,482 | +0.25(+0.84%) |
Sep 06, 2022 | 29.85 | 29.86 | 29.67 | 29.77 | 15,104 | -0.09(-0.30%) |
Sep 02, 2022 | 30.09 | 30.20 | 29.75 | 29.86 | 23,929 | -0.10(-0.33%) |
Sep 01, 2022 | 29.89 | 29.96 | 29.70 | 29.96 | 271,389 | +0.01(+0.03%) |
Aug 31, 2022 | 30.13 | 30.13 | 29.94 | 29.95 | 50,270 | -0.10(-0.33%) |
Aug 30, 2022 | 30.32 | 30.32 | 29.98 | 30.05 | 724,649 | -0.17(-0.56%) |
Aug 29, 2022 | 30.22 | 30.35 | 30.14 | 30.22 | 61,864 | -0.15(-0.49%) |
Aug 26, 2022 | 30.86 | 30.86 | 30.37 | 30.37 | 25,754 | -0.53(-1.72%) |
Aug 25, 2022 | 30.71 | 30.90 | 30.71 | 30.90 | 16,835 | +0.23(+0.74%) |
Aug 24, 2022 | 30.72 | 30.72 | 30.64 | 30.67 | 10,510 | +0.05(+0.17%) |
Aug 23, 2022 | 30.63 | 30.70 | 30.58 | 30.62 | 15,722 | -0.04(-0.15%) |
Aug 22, 2022 | 30.80 | 30.80 | 30.57 | 30.66 | 9,249 | -0.32(-1.05%) |
Aug 19, 2022 | 30.99 | 31.01 | 30.95 | 30.99 | 41,761 | -0.13(-0.42%) |
Aug 18, 2022 | 31.05 | 31.18 | 31.05 | 31.12 | 6,175 | +0.07(+0.23%) |
Aug 17, 2022 | 31.13 | 31.17 | 31.01 | 31.05 | 19,658 | -0.12(-0.38%) |
Aug 16, 2022 | 31.08 | 31.24 | 31.08 | 31.17 | 52,375 | +0.02(+0.06%) |
Aug 15, 2022 | 31.04 | 31.19 | 31.04 | 31.15 | 14,489 | +0.08(+0.26%) |
Aug 12, 2022 | 30.95 | 31.10 | 30.94 | 31.07 | 47,373 | +0.20(+0.65%) |
Aug 11, 2022 | 30.93 | 31.00 | 30.82 | 30.87 | 90,912 | +0.06(+0.19%) |
Aug 10, 2022 | 30.76 | 30.84 | 30.75 | 30.81 | 47,720 | +0.34(+1.12%) |
Aug 09, 2022 | 30.55 | 30.55 | 30.47 | 30.47 | 23,302 | -0.08(-0.26%) |
Aug 08, 2022 | 30.67 | 30.71 | 30.53 | 30.55 | 16,202 | -0.01(-0.03%) |
Aug 05, 2022 | 30.38 | 30.60 | 30.38 | 30.56 | 7,923 | -0.04(-0.13%) |
Aug 04, 2022 | 30.62 | 30.66 | 30.57 | 30.60 | 29,394 | -0.01(-0.03%) |
Aug 03, 2022 | 30.53 | 30.68 | 30.47 | 30.61 | 23,397 | +0.26(+0.86%) |
Aug 02, 2022 | 30.43 | 30.61 | 30.35 | 30.35 | 194,855 | -0.18(-0.59%) |