Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.04 | 31.08 | 31.01 | 31.05 | 2,047 | -0.17(-0.56%) |
Oct 28, 2022 | 30.96 | 31.22 | 30.96 | 31.22 | 1,079 | +0.08(+0.25%) |
Oct 27, 2022 | 31.28 | 31.28 | 31.15 | 31.15 | 777 | -0.23(-0.74%) |
Oct 26, 2022 | 31.08 | 31.38 | 30.99 | 31.38 | 4,027 | +0.39(+1.27%) |
Oct 25, 2022 | 30.79 | 30.99 | 30.79 | 30.99 | 585 | +0.68(+2.23%) |
Oct 24, 2022 | 30.14 | 30.32 | 30.14 | 30.31 | 700 | +0.26(+0.85%) |
Oct 21, 2022 | 29.38 | 30.05 | 29.20 | 30.05 | 1,845 | +0.48(+1.64%) |
Oct 20, 2022 | 29.84 | 29.84 | 29.57 | 29.57 | 178 | +0.07(+0.23%) |
Oct 19, 2022 | 29.58 | 29.58 | 29.46 | 29.50 | 1,490 | -0.27(-0.91%) |
Oct 18, 2022 | 30.16 | 30.16 | 29.77 | 29.77 | 340 | +0.28(+0.95%) |
Oct 17, 2022 | 29.34 | 29.60 | 29.34 | 29.49 | 810 | +1.07(+3.78%) |
Oct 14, 2022 | 28.73 | 28.73 | 28.42 | 28.42 | 478 | -0.61(-2.10%) |
Oct 13, 2022 | 27.61 | 29.03 | 27.61 | 29.03 | 438 | +1.10(+3.95%) |
Oct 12, 2022 | 28.13 | 28.13 | 27.92 | 27.92 | 349 | -0.30(-1.07%) |
Oct 11, 2022 | 28.33 | 28.50 | 28.23 | 28.23 | 212 | -0.42(-1.48%) |
Oct 10, 2022 | 28.74 | 28.74 | 28.43 | 28.65 | 7,341 | +0.15(+0.51%) |
Oct 07, 2022 | 28.83 | 28.83 | 28.50 | 28.50 | 358 | -0.43(-1.47%) |
Oct 06, 2022 | 29.18 | 29.18 | 28.93 | 28.93 | 1,039 | -0.76(-2.58%) |
Oct 05, 2022 | 29.56 | 29.70 | 29.33 | 29.70 | 947 | -0.41(-1.35%) |
Oct 04, 2022 | 29.76 | 30.22 | 29.76 | 30.10 | 2,107 | +1.15(+3.98%) |
Oct 03, 2022 | 28.72 | 28.96 | 28.72 | 28.95 | 2,204 | +0.85(+3.03%) |
Sep 30, 2022 | 28.15 | 28.17 | 28.08 | 28.10 | 1,176 | -0.01(-0.03%) |
Sep 29, 2022 | 28.11 | 28.11 | 28.11 | 28.11 | 109 | -0.61(-2.12%) |
Sep 28, 2022 | 27.89 | 28.72 | 28.48 | 28.72 | 511 | +0.73(+2.59%) |
Sep 27, 2022 | 27.89 | 27.99 | 27.89 | 27.99 | 234 | -0.09(-0.31%) |
Sep 26, 2022 | 28.31 | 28.31 | 28.08 | 28.08 | 520 | -0.67(-2.32%) |
Sep 23, 2022 | 29.13 | 29.13 | 28.49 | 28.75 | 7,129 | -1.25(-4.17%) |
Sep 22, 2022 | 30.11 | 30.17 | 29.92 | 30.00 | 2,370 | -0.20(-0.67%) |
Sep 21, 2022 | 30.38 | 30.62 | 30.10 | 30.20 | 1,039 | -0.42(-1.38%) |
Sep 20, 2022 | 30.87 | 30.87 | 30.51 | 30.62 | 1,364 | -0.78(-2.48%) |
Sep 19, 2022 | 31.34 | 31.40 | 31.23 | 31.40 | 1,946 | +0.24(+0.78%) |
Sep 16, 2022 | 31.13 | 31.16 | 31.13 | 31.16 | 198 | -0.25(-0.79%) |
Sep 15, 2022 | 31.55 | 31.56 | 31.41 | 31.41 | 3,033 | -0.21(-0.65%) |
Sep 14, 2022 | 31.61 | 31.65 | 31.53 | 31.61 | 513 | -0.00(-0.02%) |
Sep 13, 2022 | 31.91 | 31.91 | 31.62 | 31.62 | 306 | -1.13(-3.45%) |
Sep 12, 2022 | 32.84 | 32.90 | 32.75 | 32.75 | 1,069 | +0.56(+1.74%) |
Sep 09, 2022 | 31.88 | 32.19 | 31.88 | 32.19 | 923 | +1.19(+3.83%) |
Sep 08, 2022 | 30.74 | 31.09 | 30.74 | 31.00 | 4,454 | -0.67(-2.10%) |
Sep 07, 2022 | 30.63 | 31.67 | 30.63 | 31.67 | 1,629 | +1.13(+3.70%) |
Sep 06, 2022 | 31.03 | 31.03 | 30.54 | 30.54 | 2,179 | -0.36(-1.16%) |
Sep 02, 2022 | 31.20 | 31.64 | 30.57 | 30.90 | 9,634 | +0.18(+0.60%) |
Sep 01, 2022 | 30.91 | 30.91 | 30.53 | 30.71 | 2,829 | -0.77(-2.45%) |
Aug 31, 2022 | 31.42 | 31.48 | 31.42 | 31.48 | 777 | +0.18(+0.59%) |
Aug 30, 2022 | 31.88 | 31.88 | 31.30 | 31.30 | 1,150 | -0.22(-0.70%) |
Aug 29, 2022 | 31.53 | 31.74 | 31.51 | 31.52 | 2,618 | +0.08(+0.25%) |
Aug 26, 2022 | 32.28 | 32.28 | 31.45 | 31.45 | 2,206 | -0.85(-2.63%) |
Aug 25, 2022 | 32.03 | 32.29 | 32.03 | 32.29 | 1,126 | +0.39(+1.22%) |
Aug 24, 2022 | 31.91 | 31.91 | 31.91 | 31.91 | 285 | +0.15(+0.48%) |
Aug 23, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 27 | -0.19(-0.60%) |
Aug 22, 2022 | 31.95 | 31.95 | 31.95 | 31.95 | 90 | -0.47(-1.46%) |
Aug 19, 2022 | 32.91 | 32.91 | 32.42 | 32.42 | 2,118 | -0.94(-2.80%) |
Aug 18, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 3 | -0.01(-0.03%) |
Aug 17, 2022 | 33.49 | 33.49 | 33.36 | 33.36 | 156 | -0.41(-1.23%) |
Aug 16, 2022 | 33.70 | 33.78 | 33.70 | 33.78 | 501 | +0.41(+1.24%) |
Aug 15, 2022 | 33.36 | 33.36 | 33.36 | 33.36 | 21 | -0.56(-1.65%) |
Aug 12, 2022 | 33.96 | 34.07 | 33.92 | 33.92 | 587 | -0.31(-0.90%) |
Aug 11, 2022 | 34.23 | 34.23 | 34.23 | 34.23 | 7 | +0.54(+1.60%) |
Aug 10, 2022 | 33.66 | 33.75 | 33.66 | 33.69 | 1,487 | +0.69(+2.10%) |
Aug 09, 2022 | 33.26 | 33.26 | 33.00 | 33.00 | 1,474 | -0.03(-0.09%) |
Aug 08, 2022 | 33.34 | 33.34 | 33.03 | 33.03 | 832 | +0.14(+0.44%) |
Aug 05, 2022 | 32.98 | 32.98 | 32.74 | 32.88 | 2,021 | -0.72(-2.15%) |
Aug 04, 2022 | 33.15 | 33.61 | 33.15 | 33.61 | 94,094 | +0.58(+1.75%) |
Aug 03, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 469 | +0.36(+1.09%) |
Aug 02, 2022 | 32.67 | 32.67 | 32.67 | 32.67 | 81 | -0.28(-0.85%) |