Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 106 | -0.29(-0.96%) |
Oct 28, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 103 | +0.30(+0.99%) |
Oct 27, 2022 | 30.48 | 30.48 | 30.18 | 30.18 | 5,006 | -0.53(-1.72%) |
Oct 26, 2022 | 30.19 | 30.71 | 30.19 | 30.71 | 2,437 | +0.78(+2.61%) |
Oct 25, 2022 | 29.52 | 29.93 | 29.52 | 29.93 | 987 | +0.38(+1.27%) |
Oct 24, 2022 | 29.49 | 29.67 | 29.49 | 29.55 | 628 | +0.29(+0.99%) |
Oct 21, 2022 | 28.69 | 29.27 | 28.69 | 29.27 | 1,071 | +0.39(+1.33%) |
Oct 20, 2022 | 28.97 | 29.10 | 28.79 | 28.88 | 1,027 | +0.28(+0.97%) |
Oct 19, 2022 | 28.55 | 28.61 | 28.55 | 28.60 | 710 | -0.58(-1.98%) |
Oct 18, 2022 | 28.98 | 29.18 | 28.83 | 29.18 | 4,242 | +0.81(+2.85%) |
Oct 17, 2022 | 28.51 | 28.59 | 28.26 | 28.37 | 3,738 | +0.40(+1.45%) |
Oct 14, 2022 | 28.13 | 28.13 | 27.66 | 27.97 | 753 | +0.20(+0.73%) |
Oct 13, 2022 | 26.93 | 27.87 | 26.93 | 27.76 | 1,632 | +0.15(+0.56%) |
Oct 12, 2022 | 27.18 | 27.61 | 27.18 | 27.61 | 459 | +0.74(+2.76%) |
Oct 11, 2022 | 27.40 | 27.53 | 26.51 | 26.87 | 14,459 | -1.22(-4.35%) |
Oct 10, 2022 | 27.94 | 28.09 | 27.60 | 28.09 | 797 | +0.51(+1.85%) |
Oct 07, 2022 | 27.83 | 27.83 | 27.58 | 27.58 | 222 | -0.34(-1.21%) |
Oct 06, 2022 | 28.29 | 28.29 | 27.92 | 27.92 | 5,663 | -0.74(-2.59%) |
Oct 05, 2022 | 28.49 | 28.66 | 28.49 | 28.66 | 676 | -0.39(-1.33%) |
Oct 04, 2022 | 28.83 | 29.24 | 28.83 | 29.04 | 827 | +1.01(+3.61%) |
Oct 03, 2022 | 27.56 | 28.03 | 27.56 | 28.03 | 577 | +0.77(+2.83%) |
Sep 30, 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 103 | +0.19(+0.72%) |
Sep 29, 2022 | 27.07 | 27.15 | 27.00 | 27.07 | 2,075 | -0.78(-2.81%) |
Sep 28, 2022 | 27.79 | 27.85 | 27.79 | 27.85 | 734 | +0.61(+2.23%) |
Sep 27, 2022 | 27.87 | 27.87 | 27.24 | 27.24 | 3,026 | -0.94(-3.35%) |
Sep 26, 2022 | 28.09 | 28.19 | 27.64 | 28.19 | 1,203 | +0.33(+1.17%) |
Sep 23, 2022 | 28.73 | 28.73 | 27.86 | 27.86 | 1,430 | -2.36(-7.80%) |
Sep 22, 2022 | 29.64 | 30.22 | 29.64 | 30.22 | 1,264 | +1.00(+3.41%) |
Sep 21, 2022 | 30.27 | 30.33 | 29.22 | 29.22 | 1,290 | -1.41(-4.59%) |
Sep 20, 2022 | 30.51 | 30.63 | 30.08 | 30.63 | 1,508 | -0.37(-1.20%) |
Sep 19, 2022 | 30.40 | 31.01 | 30.40 | 31.00 | 12,938 | +0.65(+2.13%) |
Sep 16, 2022 | 30.44 | 30.51 | 30.34 | 30.35 | 1,226 | -0.99(-3.15%) |
Sep 15, 2022 | 30.99 | 31.34 | 30.78 | 31.34 | 666 | +0.19(+0.60%) |
Sep 14, 2022 | 31.30 | 31.30 | 31.11 | 31.15 | 775 | -0.10(-0.32%) |
Sep 13, 2022 | 32.12 | 32.12 | 31.25 | 31.25 | 973 | -1.84(-5.57%) |
Sep 12, 2022 | 32.66 | 33.09 | 32.66 | 33.09 | 712 | +1.37(+4.31%) |
Sep 09, 2022 | 31.78 | 31.78 | 31.73 | 31.73 | 234 | +0.24(+0.75%) |
Sep 08, 2022 | 30.85 | 31.49 | 30.54 | 31.49 | 1,700 | -0.12(-0.39%) |
Sep 07, 2022 | 30.57 | 31.61 | 30.57 | 31.61 | 1,909 | +1.22(+4.00%) |
Sep 06, 2022 | 30.77 | 30.77 | 30.40 | 30.40 | 1,584 | -0.09(-0.28%) |
Sep 02, 2022 | 31.31 | 31.45 | 30.44 | 30.48 | 11,760 | -0.23(-0.74%) |
Sep 01, 2022 | 30.53 | 30.71 | 30.23 | 30.71 | 774 | -0.39(-1.25%) |
Aug 31, 2022 | 31.05 | 31.10 | 31.00 | 31.10 | 1,525 | +0.16(+0.52%) |
Aug 30, 2022 | 31.40 | 31.40 | 30.94 | 30.94 | 747 | -0.06(-0.18%) |
Aug 29, 2022 | 31.06 | 31.06 | 31.00 | 31.00 | 188 | +0.52(+1.71%) |
Aug 26, 2022 | 30.52 | 30.52 | 30.47 | 30.47 | 731 | -1.18(-3.72%) |
Aug 25, 2022 | 31.11 | 31.65 | 30.97 | 31.65 | 33,619 | +0.75(+2.43%) |
Aug 24, 2022 | 30.88 | 31.01 | 30.88 | 30.90 | 35,285 | -0.26(-0.82%) |
Aug 23, 2022 | 31.00 | 31.16 | 31.00 | 31.16 | 2,490 | +0.37(+1.22%) |
Aug 22, 2022 | 31.33 | 31.33 | 30.78 | 30.78 | 324 | -1.28(-4.00%) |
Aug 19, 2022 | 32.48 | 32.48 | 32.06 | 32.06 | 892 | -0.71(-2.16%) |
Aug 18, 2022 | 32.95 | 32.95 | 32.70 | 32.77 | 1,093 | -0.40(-1.20%) |
Aug 17, 2022 | 33.24 | 33.24 | 32.80 | 33.17 | 3,861 | -0.58(-1.73%) |
Aug 16, 2022 | 33.58 | 33.81 | 33.58 | 33.75 | 2,034 | +0.65(+1.96%) |
Aug 15, 2022 | 33.39 | 33.44 | 33.10 | 33.10 | 2,272 | -0.61(-1.81%) |
Aug 12, 2022 | 33.48 | 33.71 | 33.47 | 33.71 | 2,795 | +0.08(+0.23%) |
Aug 11, 2022 | 33.69 | 33.73 | 33.60 | 33.64 | 2,813 | +0.22(+0.65%) |
Aug 10, 2022 | 33.64 | 33.65 | 33.42 | 33.42 | 2,600 | +0.63(+1.91%) |
Aug 09, 2022 | 33.04 | 33.09 | 32.79 | 32.79 | 1,552 | -0.36(-1.09%) |
Aug 08, 2022 | 33.48 | 33.48 | 33.15 | 33.15 | 1,051 | -0.53(-1.58%) |
Aug 05, 2022 | 33.10 | 33.68 | 33.05 | 33.68 | 1,603 | +0.28(+0.82%) |
Aug 04, 2022 | 33.39 | 33.41 | 33.18 | 33.41 | 2,379 | +0.46(+1.38%) |
Aug 03, 2022 | 33.07 | 33.07 | 32.79 | 32.95 | 2,816 | +0.01(+0.03%) |
Aug 02, 2022 | 32.92 | 32.94 | 32.82 | 32.94 | 1,908 | +0.14(+0.43%) |