Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.88 | 31.06 | 30.88 | 30.92 | 573,739 | -0.07(-0.23%) |
Oct 28, 2022 | 30.78 | 30.99 | 30.69 | 30.99 | 267,990 | +0.22(+0.71%) |
Oct 27, 2022 | 30.85 | 31.04 | 30.74 | 30.77 | 268,344 | +0.09(+0.29%) |
Oct 26, 2022 | 30.38 | 30.92 | 30.38 | 30.68 | 333,754 | +0.30(+0.99%) |
Oct 25, 2022 | 30.02 | 30.39 | 30.02 | 30.38 | 267,986 | +0.29(+0.96%) |
Oct 24, 2022 | 30.09 | 30.15 | 29.88 | 30.09 | 307,510 | +0.10(+0.33%) |
Oct 21, 2022 | 29.50 | 30.02 | 29.44 | 29.99 | 583,980 | +0.44(+1.49%) |
Oct 20, 2022 | 29.73 | 29.96 | 29.48 | 29.55 | 400,042 | -0.16(-0.54%) |
Oct 19, 2022 | 29.76 | 29.83 | 29.55 | 29.71 | 365,345 | -0.20(-0.67%) |
Oct 18, 2022 | 30.14 | 30.14 | 29.69 | 29.91 | 447,709 | +0.29(+0.98%) |
Oct 17, 2022 | 29.49 | 29.83 | 29.49 | 29.62 | 696,158 | +0.46(+1.58%) |
Oct 14, 2022 | 29.73 | 29.85 | 29.14 | 29.16 | 579,193 | -0.43(-1.45%) |
Oct 13, 2022 | 28.60 | 29.67 | 28.44 | 29.59 | 1,324,859 | +0.63(+2.18%) |
Oct 12, 2022 | 28.91 | 29.03 | 28.84 | 28.96 | 474,719 | -0.02(-0.07%) |
Oct 11, 2022 | 29.19 | 29.29 | 28.91 | 28.98 | 561,737 | -0.58(-1.96%) |
Oct 07, 2022 | 29.56 | 0 | -0.63(-2.09%) | |||
Oct 06, 2022 | 30.49 | 30.52 | 30.05 | 30.19 | 1,155,268 | -0.38(-1.24%) |
Oct 05, 2022 | 30.58 | 30.66 | 30.35 | 30.57 | 497,327 | -0.21(-0.68%) |
Oct 04, 2022 | 30.46 | 30.83 | 30.46 | 30.78 | 496,873 | +0.79(+2.63%) |
Oct 03, 2022 | 29.58 | 30.13 | 29.54 | 29.99 | 538,356 | +0.70(+2.39%) |
Sep 30, 2022 | 29.31 | 29.68 | 29.19 | 29.29 | 746,498 | -0.01(-0.03%) |
Sep 29, 2022 | 29.46 | 29.46 | 29.00 | 29.30 | 352,747 | -0.33(-1.11%) |
Sep 28, 2022 | 29.08 | 29.70 | 28.99 | 29.63 | 508,610 | +0.55(+1.89%) |
Sep 27, 2022 | 29.33 | 29.43 | 28.96 | 29.08 | 745,919 | -0.01(-0.03%) |
Sep 26, 2022 | 29.25 | 29.52 | 28.99 | 29.09 | 738,253 | -0.24(-0.82%) |
Sep 23, 2022 | 29.76 | 29.79 | 29.15 | 29.33 | 857,308 | -1.10(-3.61%) |
Sep 22, 2022 | 30.82 | 30.86 | 30.39 | 30.43 | 457,370 | -0.26(-0.85%) |
Sep 21, 2022 | 31.18 | 31.22 | 30.69 | 30.69 | 1,023,420 | -0.31(-1.00%) |
Sep 20, 2022 | 31.20 | 31.20 | 30.82 | 31.00 | 368,980 | -0.31(-0.99%) |
Sep 19, 2022 | 30.75 | 31.31 | 30.75 | 31.31 | 268,612 | +0.28(+0.90%) |
Sep 16, 2022 | 31.03 | 31.08 | 30.86 | 31.03 | 363,291 | -0.27(-0.86%) |
Sep 15, 2022 | 31.41 | 31.64 | 31.26 | 31.30 | 486,026 | -0.26(-0.82%) |
Sep 14, 2022 | 31.52 | 31.69 | 31.44 | 31.56 | 540,136 | +0.14(+0.45%) |
Sep 13, 2022 | 31.52 | 31.73 | 31.36 | 31.42 | 1,694,522 | -0.55(-1.72%) |
Sep 12, 2022 | 31.86 | 32.03 | 31.80 | 31.97 | 417,505 | +0.36(+1.14%) |
Sep 09, 2022 | 31.29 | 31.64 | 31.29 | 31.61 | 331,551 | +0.58(+1.87%) |
Sep 08, 2022 | 30.66 | 31.03 | 30.65 | 31.03 | 420,978 | +0.27(+0.88%) |
Sep 07, 2022 | 30.42 | 30.80 | 30.35 | 30.76 | 248,218 | +0.24(+0.79%) |
Sep 06, 2022 | 30.88 | 30.95 | 30.49 | 30.52 | 1,903,250 | -0.29(-0.94%) |
Sep 02, 2022 | 30.81 | 0 | +0.20(+0.65%) | |||
Sep 01, 2022 | 30.67 | 30.70 | 30.35 | 30.61 | 442,496 | -0.26(-0.84%) |
Aug 31, 2022 | 31.06 | 31.16 | 30.87 | 30.87 | 500,342 | -0.29(-0.93%) |
Aug 30, 2022 | 31.65 | 31.65 | 31.13 | 31.16 | 558,559 | -0.50(-1.58%) |
Aug 29, 2022 | 31.52 | 31.75 | 31.45 | 31.66 | 260,451 | -0.08(-0.25%) |
Aug 26, 2022 | 32.25 | 32.26 | 31.71 | 31.74 | 401,414 | -0.48(-1.49%) |
Aug 25, 2022 | 32.14 | 32.24 | 32.07 | 32.22 | 832,195 | +0.27(+0.85%) |
Aug 24, 2022 | 31.86 | 32.04 | 31.86 | 31.95 | 214,592 | +0.04(+0.13%) |
Aug 23, 2022 | 31.91 | 32.05 | 31.84 | 31.91 | 340,535 | +0.03(+0.09%) |
Aug 22, 2022 | 31.81 | 31.89 | 31.67 | 31.88 | 965,830 | -0.20(-0.62%) |
Aug 19, 2022 | 32.20 | 32.20 | 32.02 | 32.08 | 525,346 | -0.25(-0.77%) |
Aug 18, 2022 | 32.30 | 32.42 | 32.24 | 32.33 | 295,820 | +0.14(+0.43%) |
Aug 17, 2022 | 32.19 | 32.29 | 32.12 | 32.19 | 349,173 | -0.15(-0.46%) |
Aug 16, 2022 | 32.19 | 32.37 | 32.17 | 32.34 | 222,671 | +0.14(+0.43%) |
Aug 15, 2022 | 32.01 | 32.23 | 31.94 | 32.20 | 202,963 | +0.00(+0.00%) |
Aug 12, 2022 | 32.01 | 32.21 | 31.95 | 32.20 | 394,455 | +0.32(+1.00%) |
Aug 11, 2022 | 31.93 | 32.05 | 31.82 | 31.88 | 530,819 | +0.18(+0.57%) |
Aug 10, 2022 | 31.45 | 31.74 | 31.44 | 31.70 | 306,514 | +0.50(+1.60%) |
Aug 09, 2022 | 31.44 | 31.45 | 31.17 | 31.20 | 200,783 | -0.15(-0.48%) |
Aug 08, 2022 | 31.36 | 31.52 | 31.35 | 31.35 | 522,394 | +0.06(+0.19%) |
Aug 05, 2022 | 31.17 | 31.29 | 31.00 | 31.29 | 765,899 | +0.07(+0.22%) |
Aug 04, 2022 | 31.25 | 31.26 | 31.15 | 31.22 | 240,520 | +0.07(+0.22%) |
Aug 03, 2022 | 31.27 | 31.27 | 31.06 | 31.15 | 456,351 | +0.05(+0.16%) |