Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.49 | 33.49 | 33.43 | 33.43 | 331 | +0.01(+0.02%) |
Oct 28, 2022 | 33.42 | 33.42 | 33.42 | 33.42 | 100 | +0.78(+2.40%) |
Oct 27, 2022 | 32.80 | 32.80 | 32.64 | 32.64 | 361 | +0.13(+0.39%) |
Oct 26, 2022 | 32.91 | 32.91 | 32.51 | 32.51 | 270 | +0.09(+0.29%) |
Oct 25, 2022 | 31.82 | 32.42 | 31.82 | 32.42 | 210 | +0.74(+2.33%) |
Oct 24, 2022 | 31.68 | 31.68 | 31.68 | 31.68 | 617 | +0.24(+0.76%) |
Oct 21, 2022 | 31.44 | 31.44 | 31.44 | 31.44 | 100 | +0.66(+2.13%) |
Oct 20, 2022 | 30.92 | 30.92 | 30.72 | 30.78 | 709 | -0.49(-1.57%) |
Oct 19, 2022 | 31.20 | 31.27 | 31.19 | 31.27 | 2,202 | -0.46(-1.44%) |
Oct 18, 2022 | 31.74 | 31.74 | 31.72 | 31.73 | 4,900 | +0.35(+1.12%) |
Oct 17, 2022 | 31.38 | 31.38 | 31.38 | 31.38 | 35 | +0.80(+2.62%) |
Oct 14, 2022 | 30.91 | 30.91 | 30.58 | 30.58 | 497 | -0.69(-2.21%) |
Oct 13, 2022 | 31.24 | 31.27 | 31.24 | 31.27 | 1,114 | +0.62(+2.02%) |
Oct 12, 2022 | 30.74 | 30.74 | 30.65 | 30.65 | 200 | -0.07(-0.23%) |
Oct 11, 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 113 | +0.15(+0.50%) |
Oct 10, 2022 | 30.55 | 30.57 | 30.55 | 30.57 | 469 | +0.10(+0.33%) |
Oct 07, 2022 | 30.83 | 30.83 | 30.47 | 30.47 | 213 | -0.68(-2.20%) |
Oct 06, 2022 | 31.44 | 31.44 | 31.15 | 31.15 | 214 | -0.23(-0.72%) |
Oct 05, 2022 | 31.38 | 31.38 | 31.38 | 31.38 | 70 | -0.22(-0.69%) |
Oct 04, 2022 | 31.35 | 31.60 | 31.35 | 31.60 | 100 | +0.95(+3.12%) |
Oct 03, 2022 | 30.43 | 30.70 | 30.43 | 30.65 | 1,710 | +0.72(+2.41%) |
Sep 30, 2022 | 30.43 | 30.44 | 29.92 | 29.92 | 1,002 | -0.27(-0.88%) |
Sep 29, 2022 | 30.00 | 30.19 | 30.00 | 30.19 | 1,054 | -0.65(-2.12%) |
Sep 28, 2022 | 30.08 | 30.95 | 30.08 | 30.84 | 682 | +0.79(+2.64%) |
Sep 27, 2022 | 30.05 | 30.05 | 30.05 | 30.05 | 232 | -0.04(-0.13%) |
Sep 26, 2022 | 30.02 | 30.13 | 30.02 | 30.09 | 859 | -0.31(-1.01%) |
Sep 23, 2022 | 30.11 | 30.40 | 30.11 | 30.40 | 1,479 | -0.62(-2.00%) |
Sep 22, 2022 | 31.02 | 31.02 | 31.02 | 31.02 | 239 | -0.53(-1.69%) |
Sep 21, 2022 | 32.10 | 32.10 | 31.55 | 31.55 | 547 | -0.26(-0.82%) |
Sep 20, 2022 | 31.74 | 31.81 | 31.73 | 31.81 | 345 | -0.41(-1.26%) |
Sep 19, 2022 | 31.92 | 32.22 | 31.92 | 32.22 | 113 | +0.34(+1.07%) |
Sep 16, 2022 | 31.78 | 31.88 | 31.78 | 31.88 | 234 | -0.37(-1.13%) |
Sep 15, 2022 | 32.25 | 32.25 | 32.24 | 32.24 | 202 | -0.22(-0.68%) |
Sep 14, 2022 | 32.32 | 32.47 | 32.32 | 32.47 | 146 | -0.10(-0.31%) |
Sep 13, 2022 | 33.28 | 33.28 | 32.57 | 32.57 | 374 | -1.22(-3.60%) |
Sep 12, 2022 | 33.69 | 33.78 | 33.69 | 33.78 | 195 | +0.34(+1.01%) |
Sep 09, 2022 | 33.19 | 33.44 | 33.19 | 33.44 | 433 | +0.56(+1.70%) |
Sep 08, 2022 | 32.88 | 32.88 | 32.88 | 32.88 | 76 | +0.01(+0.04%) |
Sep 07, 2022 | 32.29 | 32.87 | 32.29 | 32.87 | 1,737 | +0.53(+1.64%) |
Sep 06, 2022 | 32.43 | 32.43 | 32.34 | 32.34 | 166 | -0.21(-0.64%) |
Sep 02, 2022 | 32.88 | 32.88 | 32.55 | 32.55 | 1,231 | -0.30(-0.92%) |
Sep 01, 2022 | 32.60 | 32.85 | 32.60 | 32.85 | 355 | -0.28(-0.83%) |
Aug 31, 2022 | 33.12 | 33.12 | 33.12 | 33.12 | 95 | -0.34(-1.01%) |
Aug 30, 2022 | 33.47 | 33.47 | 33.46 | 33.46 | 183 | -0.44(-1.31%) |
Aug 29, 2022 | 33.94 | 33.96 | 33.91 | 33.91 | 937 | -0.29(-0.85%) |
Aug 26, 2022 | 34.29 | 34.29 | 34.20 | 34.20 | 125 | -0.95(-2.69%) |
Aug 25, 2022 | 34.96 | 35.14 | 34.94 | 35.14 | 754 | +0.52(+1.50%) |
Aug 24, 2022 | 34.59 | 34.62 | 34.59 | 34.62 | 157 | -0.00(-0.01%) |
Aug 23, 2022 | 34.63 | 34.63 | 34.63 | 34.63 | 14 | -0.10(-0.29%) |
Aug 22, 2022 | 34.82 | 34.82 | 34.73 | 34.73 | 1,216 | -0.73(-2.06%) |
Aug 19, 2022 | 35.46 | 35.46 | 35.46 | 35.46 | 100 | -0.48(-1.34%) |
Aug 18, 2022 | 35.94 | 35.94 | 35.94 | 35.94 | 90 | +0.21(+0.60%) |
Aug 17, 2022 | 35.80 | 35.80 | 35.73 | 35.73 | 549 | -0.41(-1.14%) |
Aug 16, 2022 | 36.11 | 36.14 | 36.11 | 36.14 | 165 | +0.29(+0.82%) |
Aug 15, 2022 | 35.77 | 35.84 | 35.71 | 35.84 | 569 | +0.17(+0.46%) |
Aug 12, 2022 | 35.55 | 35.68 | 35.55 | 35.68 | 3,710 | +0.50(+1.43%) |
Aug 11, 2022 | 35.27 | 35.31 | 35.18 | 35.18 | 2,153 | +0.17(+0.48%) |
Aug 10, 2022 | 35.01 | 35.01 | 35.01 | 35.01 | 128 | +0.76(+2.22%) |
Aug 09, 2022 | 34.26 | 34.26 | 34.23 | 34.25 | 1,001 | -0.44(-1.27%) |
Aug 08, 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 1 | +0.33(+0.95%) |
Aug 05, 2022 | 34.36 | 34.36 | 34.36 | 34.36 | 114 | -0.00(-0.00%) |
Aug 04, 2022 | 34.36 | 34.36 | 34.36 | 34.36 | 1 | -0.19(-0.55%) |
Aug 03, 2022 | 34.38 | 34.55 | 34.38 | 34.55 | 354 | +0.31(+0.89%) |
Aug 02, 2022 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | -0.35(-1.00%) |