Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.73 | 31.00 | 28.63 | 30.43 | 4,926 | +1.52(+5.25%) |
Oct 28, 2022 | 29.11 | 29.20 | 28.25 | 28.92 | 2,078 | -0.09(-0.33%) |
Oct 27, 2022 | 29.77 | 29.96 | 28.63 | 29.01 | 2,498 | -0.47(-1.61%) |
Oct 26, 2022 | 29.20 | 30.24 | 28.82 | 29.48 | 4,627 | +0.38(+1.30%) |
Oct 25, 2022 | 28.44 | 29.30 | 26.87 | 29.11 | 5,071 | +2.65(+10.04%) |
Oct 24, 2022 | 27.59 | 27.83 | 26.26 | 26.45 | 3,745 | -0.66(-2.45%) |
Oct 21, 2022 | 26.74 | 27.30 | 26.45 | 27.11 | 2,069 | +0.38(+1.42%) |
Oct 20, 2022 | 27.40 | 27.78 | 26.08 | 26.74 | 26,260 | -0.28(-1.05%) |
Oct 19, 2022 | 27.97 | 28.16 | 26.83 | 27.02 | 3,835 | -1.14(-4.04%) |
Oct 18, 2022 | 29.58 | 29.71 | 27.97 | 28.16 | 3,368 | -0.28(-1.00%) |
Oct 17, 2022 | 28.16 | 29.48 | 27.94 | 28.44 | 3,103 | +0.66(+2.39%) |
Oct 14, 2022 | 28.35 | 28.63 | 27.40 | 27.78 | 11,549 | +0.09(+0.34%) |
Oct 13, 2022 | 26.55 | 28.16 | 25.50 | 27.68 | 2,602 | +0.76(+2.82%) |
Oct 12, 2022 | 26.07 | 27.59 | 26.07 | 26.93 | 2,003 | +0.85(+3.27%) |
Oct 11, 2022 | 27.30 | 29.58 | 25.41 | 26.07 | 10,120 | -1.42(-5.17%) |
Oct 10, 2022 | 30.81 | 30.81 | 27.21 | 27.49 | 7,364 | -1.23(-4.29%) |
Oct 07, 2022 | 34.04 | 34.13 | 28.54 | 28.73 | 26,000 | -3.32(-10.36%) |
Oct 06, 2022 | 28.54 | 34.04 | 27.68 | 32.04 | 15,348 | +3.70(+13.04%) |
Oct 05, 2022 | 28.44 | 29.11 | 27.78 | 28.35 | 1,768 | -0.66(-2.29%) |
Oct 04, 2022 | 28.16 | 29.86 | 28.16 | 29.01 | 4,412 | +1.80(+6.62%) |
Oct 03, 2022 | 26.83 | 28.44 | 26.26 | 27.21 | 2,892 | +0.95(+3.61%) |
Sep 30, 2022 | 26.64 | 28.35 | 26.26 | 26.26 | 3,761 | -0.47(-1.77%) |
Sep 29, 2022 | 27.68 | 27.92 | 26.42 | 26.74 | 4,231 | -1.42(-5.05%) |
Sep 28, 2022 | 27.11 | 28.82 | 27.11 | 28.16 | 6,651 | +0.76(+2.77%) |
Sep 27, 2022 | 27.30 | 29.58 | 26.71 | 27.40 | 5,977 | +0.85(+3.21%) |
Sep 26, 2022 | 27.87 | 29.58 | 26.55 | 26.55 | 3,971 | -1.24(-4.45%) |
Sep 23, 2022 | 27.40 | 28.63 | 26.93 | 27.78 | 4,158 | -0.28(-1.00%) |
Sep 22, 2022 | 29.48 | 29.50 | 28.06 | 28.06 | 5,707 | -1.42(-4.82%) |
Sep 21, 2022 | 29.58 | 30.91 | 29.39 | 29.48 | 7,092 | +0.00(+0.00%) |
Sep 20, 2022 | 31.19 | 31.57 | 29.39 | 29.48 | 4,682 | -1.52(-4.89%) |
Sep 19, 2022 | 30.91 | 32.14 | 30.43 | 31.00 | 1,996 | +0.09(+0.31%) |
Sep 16, 2022 | 32.23 | 34.98 | 30.91 | 30.91 | 3,819 | -1.33(-4.12%) |
Sep 15, 2022 | 32.61 | 35.08 | 32.23 | 32.23 | 1,729 | -0.28(-0.87%) |
Sep 14, 2022 | 33.66 | 33.66 | 32.24 | 32.52 | 2,560 | -0.19(-0.58%) |
Sep 13, 2022 | 33.47 | 35.71 | 32.61 | 32.71 | 2,623 | -1.52(-4.43%) |
Sep 12, 2022 | 35.27 | 35.74 | 33.75 | 34.23 | 3,257 | -0.35(-1.00%) |
Sep 09, 2022 | 34.04 | 34.60 | 33.09 | 34.57 | 2,776 | +1.39(+4.19%) |
Sep 08, 2022 | 32.80 | 35.17 | 32.42 | 33.18 | 1,492 | +0.04(+0.13%) |
Sep 07, 2022 | 32.71 | 33.18 | 32.23 | 33.14 | 2,068 | +0.91(+2.81%) |
Sep 06, 2022 | 33.66 | 33.75 | 32.04 | 32.23 | 2,381 | -1.33(-3.95%) |
Sep 02, 2022 | 34.32 | 34.51 | 33.09 | 33.56 | 2,827 | +0.09(+0.28%) |
Sep 01, 2022 | 34.32 | 34.98 | 32.24 | 33.47 | 7,575 | -1.52(-4.34%) |
Aug 31, 2022 | 35.27 | 36.41 | 34.60 | 34.98 | 1,856 | +0.28(+0.82%) |
Aug 30, 2022 | 36.31 | 36.69 | 34.61 | 34.70 | 4,298 | -1.33(-3.68%) |
Aug 29, 2022 | 35.84 | 37.24 | 35.21 | 36.03 | 2,338 | +0.47(+1.33%) |
Aug 26, 2022 | 37.35 | 38.21 | 35.55 | 35.55 | 2,614 | -1.99(-5.30%) |
Aug 25, 2022 | 35.84 | 38.40 | 35.84 | 37.54 | 5,820 | +1.42(+3.94%) |
Aug 24, 2022 | 35.17 | 37.45 | 34.42 | 36.12 | 3,533 | +1.42(+4.10%) |
Aug 23, 2022 | 34.70 | 37.83 | 34.41 | 34.70 | 4,589 | +0.09(+0.27%) |
Aug 22, 2022 | 38.49 | 38.99 | 34.13 | 34.60 | 8,470 | -1.61(-4.45%) |
Aug 19, 2022 | 37.92 | 38.49 | 36.12 | 36.22 | 3,129 | -2.09(-5.45%) |
Aug 18, 2022 | 39.63 | 40.90 | 38.11 | 38.30 | 3,509 | -1.80(-4.49%) |
Aug 17, 2022 | 41.15 | 41.15 | 39.25 | 40.10 | 2,913 | -0.38(-0.94%) |
Aug 16, 2022 | 40.96 | 41.62 | 39.63 | 40.48 | 4,031 | -0.19(-0.47%) |
Aug 15, 2022 | 39.44 | 41.53 | 38.68 | 40.67 | 4,059 | +1.42(+3.62%) |
Aug 12, 2022 | 38.59 | 40.25 | 38.59 | 39.25 | 3,726 | +1.14(+2.99%) |
Aug 11, 2022 | 39.34 | 40.69 | 38.11 | 38.11 | 6,423 | -0.19(-0.50%) |
Aug 10, 2022 | 38.21 | 39.06 | 36.12 | 38.30 | 4,610 | +1.80(+4.93%) |
Aug 09, 2022 | 39.34 | 39.49 | 36.50 | 36.50 | 2,658 | -2.63(-6.73%) |
Aug 08, 2022 | 36.69 | 40.79 | 36.60 | 39.14 | 7,016 | +2.63(+7.22%) |
Aug 05, 2022 | 36.69 | 38.11 | 36.22 | 36.50 | 1,946 | -0.95(-2.53%) |
Aug 04, 2022 | 38.97 | 40.10 | 36.60 | 37.45 | 2,402 | -0.76(-1.98%) |
Aug 03, 2022 | 39.06 | 39.06 | 36.32 | 38.21 | 3,647 | -0.85(-2.18%) |
Aug 02, 2022 | 36.79 | 39.06 | 36.79 | 39.06 | 4,822 | +2.84(+7.85%) |