Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.98 | 28.30 | 27.65 | 27.99 | 20,464 | -0.31(-1.10%) |
Oct 28, 2022 | 27.97 | 28.31 | 27.57 | 28.30 | 59,464 | +0.00(+0.00%) |
Oct 27, 2022 | 28.58 | 28.77 | 28.18 | 28.30 | 258,527 | -0.17(-0.60%) |
Oct 26, 2022 | 28.36 | 29.48 | 28.36 | 28.47 | 17,498 | -0.41(-1.42%) |
Oct 25, 2022 | 27.69 | 28.92 | 27.69 | 28.88 | 37,010 | +1.34(+4.87%) |
Oct 24, 2022 | 27.78 | 27.78 | 26.64 | 27.54 | 62,187 | -0.57(-2.03%) |
Oct 21, 2022 | 27.41 | 28.11 | 27.06 | 28.11 | 41,040 | +0.49(+1.77%) |
Oct 20, 2022 | 27.44 | 28.38 | 27.44 | 27.62 | 16,786 | +0.16(+0.58%) |
Oct 19, 2022 | 27.87 | 28.06 | 27.32 | 27.46 | 44,554 | -1.01(-3.55%) |
Oct 18, 2022 | 28.95 | 29.15 | 28.14 | 28.47 | 96,430 | +0.43(+1.53%) |
Oct 17, 2022 | 27.46 | 28.26 | 27.42 | 28.04 | 52,774 | +1.49(+5.61%) |
Oct 14, 2022 | 28.32 | 28.32 | 26.53 | 26.55 | 27,764 | -1.30(-4.67%) |
Oct 13, 2022 | 26.62 | 28.02 | 26.21 | 27.85 | 52,048 | -0.08(-0.28%) |
Oct 12, 2022 | 27.58 | 27.96 | 27.13 | 27.93 | 21,366 | +0.44(+1.59%) |
Oct 11, 2022 | 27.68 | 27.87 | 26.59 | 27.49 | 25,238 | -0.49(-1.75%) |
Oct 10, 2022 | 28.75 | 28.75 | 27.54 | 27.98 | 32,470 | -0.78(-2.71%) |
Oct 07, 2022 | 29.74 | 29.74 | 28.63 | 28.76 | 66,692 | -1.68(-5.52%) |
Oct 06, 2022 | 30.39 | 31.05 | 30.08 | 30.44 | 66,137 | -0.03(-0.10%) |
Oct 05, 2022 | 30.05 | 30.60 | 29.62 | 30.47 | 36,536 | -0.15(-0.49%) |
Oct 04, 2022 | 29.84 | 30.64 | 29.84 | 30.62 | 23,194 | +1.68(+5.81%) |
Oct 03, 2022 | 28.58 | 29.10 | 28.04 | 28.94 | 29,353 | +0.54(+1.90%) |
Sep 30, 2022 | 28.27 | 29.30 | 28.17 | 28.40 | 31,596 | -0.04(-0.14%) |
Sep 29, 2022 | 28.96 | 29.03 | 28.15 | 28.44 | 30,490 | -1.11(-3.76%) |
Sep 28, 2022 | 28.68 | 29.65 | 28.68 | 29.55 | 49,317 | +0.92(+3.21%) |
Sep 27, 2022 | 28.81 | 29.32 | 28.30 | 28.63 | 49,875 | +0.43(+1.52%) |
Sep 26, 2022 | 28.31 | 29.01 | 28.18 | 28.20 | 49,793 | -0.16(-0.56%) |
Sep 23, 2022 | 28.28 | 28.62 | 27.95 | 28.36 | 70,471 | -0.42(-1.46%) |
Sep 22, 2022 | 29.83 | 29.99 | 28.68 | 28.78 | 48,206 | -1.16(-3.87%) |
Sep 21, 2022 | 30.66 | 31.04 | 29.94 | 29.94 | 28,588 | -0.62(-2.03%) |
Sep 20, 2022 | 30.78 | 31.28 | 30.55 | 30.56 | 31,040 | -0.57(-1.83%) |
Sep 19, 2022 | 30.73 | 31.14 | 30.65 | 31.13 | 39,082 | -0.08(-0.26%) |
Sep 16, 2022 | 31.89 | 31.91 | 31.00 | 31.21 | 68,455 | -1.52(-4.64%) |
Sep 15, 2022 | 32.63 | 33.66 | 32.63 | 32.73 | 39,842 | -0.25(-0.76%) |
Sep 14, 2022 | 32.39 | 33.03 | 32.03 | 32.98 | 23,928 | +0.62(+1.92%) |
Sep 13, 2022 | 32.35 | 32.88 | 32.19 | 32.36 | 42,356 | -1.60(-4.71%) |
Sep 12, 2022 | 33.54 | 33.98 | 33.42 | 33.96 | 71,955 | +0.66(+1.98%) |
Sep 09, 2022 | 32.49 | 33.36 | 32.48 | 33.30 | 48,977 | +1.40(+4.39%) |
Sep 08, 2022 | 31.04 | 31.93 | 30.96 | 31.90 | 50,393 | +0.49(+1.56%) |
Sep 07, 2022 | 30.39 | 31.47 | 30.39 | 31.41 | 24,351 | +0.93(+3.05%) |
Sep 06, 2022 | 30.95 | 30.95 | 30.26 | 30.48 | 83,812 | -0.39(-1.26%) |
Sep 02, 2022 | 31.58 | 31.65 | 30.67 | 30.87 | 29,954 | -0.31(-0.99%) |
Sep 01, 2022 | 31.49 | 31.49 | 30.30 | 31.18 | 44,819 | -0.92(-2.87%) |
Aug 31, 2022 | 32.56 | 32.99 | 31.94 | 32.10 | 45,158 | -0.07(-0.22%) |
Aug 30, 2022 | 32.68 | 33.00 | 31.73 | 32.17 | 50,039 | -0.24(-0.74%) |
Aug 29, 2022 | 32.41 | 32.91 | 32.34 | 32.41 | 16,291 | -0.53(-1.61%) |
Aug 26, 2022 | 34.31 | 34.31 | 32.90 | 32.94 | 42,976 | -1.25(-3.66%) |
Aug 25, 2022 | 33.92 | 34.21 | 33.54 | 34.19 | 49,073 | +1.20(+3.64%) |
Aug 24, 2022 | 32.32 | 33.37 | 32.32 | 32.99 | 55,971 | +0.58(+1.79%) |
Aug 23, 2022 | 32.41 | 33.01 | 32.02 | 32.41 | 33,465 | +0.01(+0.03%) |
Aug 22, 2022 | 32.47 | 33.00 | 32.30 | 32.40 | 188,112 | -0.82(-2.47%) |
Aug 19, 2022 | 34.00 | 34.02 | 32.99 | 33.22 | 37,061 | -1.28(-3.71%) |
Aug 18, 2022 | 34.77 | 34.81 | 34.29 | 34.50 | 27,341 | -0.28(-0.81%) |
Aug 17, 2022 | 35.32 | 35.40 | 34.58 | 34.78 | 77,892 | -1.14(-3.17%) |
Aug 16, 2022 | 36.05 | 36.15 | 35.00 | 35.92 | 104,972 | -0.48(-1.32%) |
Aug 15, 2022 | 36.07 | 36.59 | 35.98 | 36.40 | 33,089 | -0.05(-0.14%) |
Aug 12, 2022 | 35.84 | 36.48 | 35.50 | 36.45 | 20,891 | +0.70(+1.96%) |
Aug 11, 2022 | 36.94 | 37.67 | 35.65 | 35.75 | 88,644 | -0.69(-1.89%) |
Aug 10, 2022 | 35.84 | 36.44 | 35.55 | 36.44 | 45,104 | +1.75(+5.04%) |
Aug 09, 2022 | 35.50 | 35.50 | 34.34 | 34.69 | 57,907 | -1.28(-3.56%) |
Aug 08, 2022 | 35.90 | 36.80 | 35.78 | 35.97 | 51,258 | +0.09(+0.25%) |
Aug 05, 2022 | 34.78 | 36.21 | 34.78 | 35.88 | 103,806 | +0.50(+1.41%) |
Aug 04, 2022 | 34.96 | 35.38 | 34.71 | 35.38 | 43,633 | +0.48(+1.38%) |
Aug 03, 2022 | 33.66 | 34.99 | 33.66 | 34.90 | 99,945 | +1.28(+3.81%) |
Aug 02, 2022 | 32.57 | 34.02 | 32.50 | 33.62 | 40,866 | +0.77(+2.34%) |