Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.00 | 32.19 | 32.00 | 32.10 | 2,308 | +0.04(+0.12%) |
Oct 28, 2022 | 31.88 | 32.07 | 31.88 | 32.06 | 4,960 | +0.09(+0.28%) |
Oct 27, 2022 | 32.09 | 32.14 | 31.97 | 31.97 | 5,947 | +0.05(+0.16%) |
Oct 26, 2022 | 31.66 | 32.00 | 31.66 | 31.92 | 5,652 | +0.35(+1.11%) |
Oct 25, 2022 | 31.50 | 31.58 | 31.50 | 31.57 | 12,602 | +0.24(+0.77%) |
Oct 24, 2022 | 31.35 | 31.43 | 31.33 | 31.33 | 1,733 | +0.07(+0.22%) |
Oct 21, 2022 | 31.26 | 31.26 | 31.26 | 31.26 | 4,435 | +0.53(+1.72%) |
Oct 20, 2022 | 30.99 | 30.99 | 30.73 | 30.73 | 214 | -0.07(-0.23%) |
Oct 19, 2022 | 30.86 | 30.86 | 30.68 | 30.80 | 1,863 | -0.06(-0.19%) |
Oct 18, 2022 | 31.03 | 31.05 | 30.86 | 30.86 | 9,701 | +0.13(+0.42%) |
Oct 17, 2022 | 30.83 | 30.90 | 30.73 | 30.73 | 3,772 | +0.30(+0.99%) |
Oct 14, 2022 | 30.70 | 30.70 | 30.43 | 30.43 | 200 | -0.30(-0.98%) |
Oct 13, 2022 | 29.48 | 30.73 | 29.48 | 30.73 | 2,099 | +0.92(+3.09%) |
Oct 12, 2022 | 29.78 | 29.89 | 29.78 | 29.81 | 524 | -0.06(-0.20%) |
Oct 11, 2022 | 30.07 | 30.13 | 29.86 | 29.87 | 4,344 | -0.69(-2.26%) |
Oct 07, 2022 | 30.56 | 0 | -0.48(-1.55%) | |||
Oct 06, 2022 | 31.36 | 31.36 | 30.90 | 31.04 | 7,751 | -0.48(-1.52%) |
Oct 05, 2022 | 31.35 | 31.55 | 31.35 | 31.52 | 9,184 | -0.02(-0.06%) |
Oct 04, 2022 | 31.25 | 31.58 | 31.25 | 31.54 | 4,089 | +0.75(+2.44%) |
Oct 03, 2022 | 30.41 | 30.88 | 30.41 | 30.79 | 4,082 | +0.46(+1.52%) |
Sep 30, 2022 | 30.33 | 30.33 | 30.33 | 30.33 | 279 | +0.31(+1.03%) |
Sep 29, 2022 | 29.80 | 30.02 | 29.75 | 30.02 | 1,365 | -0.28(-0.92%) |
Sep 28, 2022 | 30.13 | 30.30 | 30.13 | 30.30 | 200 | +0.58(+1.95%) |
Sep 27, 2022 | 30.00 | 30.07 | 29.72 | 29.72 | 1,044 | -0.04(-0.13%) |
Sep 26, 2022 | 29.86 | 29.98 | 29.69 | 29.76 | 5,407 | -0.25(-0.83%) |
Sep 23, 2022 | 30.53 | 30.53 | 29.87 | 30.01 | 1,526 | -1.41(-4.49%) |
Sep 22, 2022 | 31.73 | 31.74 | 31.42 | 31.42 | 3,153 | -0.19(-0.60%) |
Sep 21, 2022 | 31.88 | 31.96 | 31.61 | 31.61 | 1,584 | -0.26(-0.82%) |
Sep 20, 2022 | 31.88 | 31.88 | 31.79 | 31.87 | 2,400 | -0.26(-0.81%) |
Sep 19, 2022 | 32.02 | 32.16 | 32.02 | 32.13 | 968 | +0.33(+1.04%) |
Sep 16, 2022 | 31.84 | 31.85 | 31.74 | 31.80 | 2,531 | -0.36(-1.12%) |
Sep 15, 2022 | 32.32 | 32.35 | 32.16 | 32.16 | 2,850 | -0.13(-0.40%) |
Sep 14, 2022 | 32.49 | 32.49 | 32.29 | 32.29 | 3,603 | +0.17(+0.53%) |
Sep 13, 2022 | 32.25 | 32.37 | 32.12 | 32.12 | 973 | -0.58(-1.77%) |
Sep 12, 2022 | 32.62 | 32.70 | 32.62 | 32.70 | 5,754 | +0.32(+0.99%) |
Sep 09, 2022 | 32.06 | 32.44 | 32.06 | 32.38 | 3,564 | +0.72(+2.27%) |
Sep 08, 2022 | 31.60 | 31.69 | 31.59 | 31.66 | 11,625 | +0.32(+1.02%) |
Sep 07, 2022 | 31.05 | 31.39 | 30.99 | 31.34 | 774 | +0.11(+0.35%) |
Sep 06, 2022 | 31.83 | 31.83 | 31.23 | 31.23 | 2,283 | -0.38(-1.20%) |
Sep 02, 2022 | 31.61 | 0 | +0.34(+1.09%) | |||
Sep 01, 2022 | 31.39 | 31.39 | 31.06 | 31.27 | 3,463 | -0.37(-1.17%) |
Aug 31, 2022 | 31.83 | 31.87 | 31.64 | 31.64 | 2,250 | -0.37(-1.16%) |
Aug 30, 2022 | 32.54 | 32.54 | 32.01 | 32.01 | 6,855 | -0.67(-2.05%) |
Aug 29, 2022 | 32.45 | 32.69 | 32.42 | 32.68 | 3,000 | -0.08(-0.24%) |
Aug 26, 2022 | 32.79 | 32.81 | 32.76 | 32.76 | 501 | -0.28(-0.85%) |
Aug 25, 2022 | 33.00 | 33.12 | 33.00 | 33.04 | 3,310 | +0.32(+0.98%) |
Aug 24, 2022 | 32.71 | 32.76 | 32.67 | 32.72 | 404 | -0.12(-0.37%) |
Aug 23, 2022 | 32.83 | 32.95 | 32.82 | 32.84 | 3,707 | +0.10(+0.31%) |
Aug 22, 2022 | 32.64 | 32.74 | 32.49 | 32.74 | 4,763 | -0.23(-0.70%) |
Aug 19, 2022 | 32.93 | 32.97 | 32.93 | 32.97 | 646 | -0.20(-0.60%) |
Aug 18, 2022 | 33.06 | 33.25 | 33.06 | 33.17 | 966 | +0.25(+0.76%) |
Aug 17, 2022 | 32.82 | 32.95 | 32.81 | 32.92 | 2,152 | +0.02(+0.06%) |
Aug 16, 2022 | 32.98 | 32.98 | 32.90 | 32.90 | 6,001 | +0.17(+0.52%) |
Aug 15, 2022 | 32.51 | 32.75 | 32.51 | 32.73 | 989 | -0.06(-0.18%) |
Aug 12, 2022 | 32.62 | 32.82 | 32.55 | 32.79 | 976 | +0.36(+1.11%) |
Aug 11, 2022 | 32.24 | 32.43 | 32.24 | 32.43 | 2,920 | +0.40(+1.25%) |
Aug 10, 2022 | 31.78 | 32.09 | 31.78 | 32.03 | 2,620 | +0.52(+1.65%) |
Aug 09, 2022 | 31.59 | 31.59 | 31.50 | 31.51 | 8,070 | -0.13(-0.41%) |
Aug 08, 2022 | 31.54 | 31.65 | 31.54 | 31.64 | 2,752 | +0.35(+1.12%) |
Aug 05, 2022 | 31.29 | 31.29 | 31.29 | 31.29 | 689 | -0.12(-0.38%) |
Aug 04, 2022 | 31.52 | 31.52 | 31.41 | 31.41 | 2,047 | -0.21(-0.66%) |
Aug 03, 2022 | 31.57 | 31.62 | 31.56 | 31.62 | 1,248 | -0.07(-0.22%) |