Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.36 | 32.34 | 31.28 | 31.87 | 259,834 | +0.24(+0.75%) |
Oct 28, 2022 | 32.09 | 32.28 | 30.98 | 31.63 | 112,206 | -0.24(-0.75%) |
Oct 27, 2022 | 32.56 | 32.82 | 31.80 | 31.87 | 129,025 | -0.11(-0.36%) |
Oct 26, 2022 | 31.75 | 32.28 | 31.61 | 31.99 | 124,053 | +0.47(+1.48%) |
Oct 25, 2022 | 31.34 | 31.63 | 30.97 | 31.52 | 161,526 | +0.15(+0.49%) |
Oct 24, 2022 | 31.26 | 31.67 | 31.04 | 31.37 | 167,606 | +0.11(+0.34%) |
Oct 21, 2022 | 30.71 | 31.28 | 30.38 | 31.26 | 92,996 | +0.77(+2.54%) |
Oct 20, 2022 | 31.05 | 31.33 | 30.32 | 30.49 | 111,783 | -0.13(-0.44%) |
Oct 19, 2022 | 29.81 | 30.75 | 29.80 | 30.62 | 76,474 | +0.78(+2.62%) |
Oct 18, 2022 | 29.87 | 30.20 | 29.35 | 29.84 | 92,306 | +0.17(+0.58%) |
Oct 17, 2022 | 29.74 | 30.17 | 29.46 | 29.67 | 196,534 | +0.49(+1.67%) |
Oct 14, 2022 | 30.39 | 30.71 | 29.12 | 29.18 | 118,349 | -1.48(-4.83%) |
Oct 13, 2022 | 29.10 | 30.82 | 29.09 | 30.66 | 122,092 | +1.08(+3.65%) |
Oct 12, 2022 | 28.96 | 29.76 | 28.62 | 29.58 | 59,282 | +0.44(+1.51%) |
Oct 11, 2022 | 28.94 | 29.71 | 28.66 | 29.14 | 136,464 | -0.51(-1.71%) |
Oct 10, 2022 | 30.36 | 30.68 | 29.45 | 29.65 | 188,011 | -0.66(-2.17%) |
Oct 07, 2022 | 30.61 | 31.10 | 30.05 | 30.31 | 132,716 | -0.27(-0.87%) |
Oct 06, 2022 | 29.84 | 30.70 | 29.84 | 30.57 | 157,230 | +0.50(+1.65%) |
Oct 05, 2022 | 29.50 | 30.26 | 28.92 | 30.08 | 187,639 | +0.53(+1.81%) |
Oct 04, 2022 | 28.80 | 29.54 | 28.50 | 29.54 | 232,709 | +1.50(+5.35%) |
Oct 03, 2022 | 27.46 | 28.22 | 27.43 | 28.04 | 296,185 | +1.73(+6.57%) |
Sep 30, 2022 | 26.01 | 26.71 | 25.81 | 26.31 | 166,414 | +0.03(+0.11%) |
Sep 29, 2022 | 26.08 | 26.31 | 25.45 | 26.29 | 114,574 | -0.06(-0.22%) |
Sep 28, 2022 | 25.01 | 26.42 | 24.85 | 26.34 | 136,270 | +1.66(+6.73%) |
Sep 27, 2022 | 24.59 | 25.11 | 24.40 | 24.68 | 72,119 | +0.53(+2.17%) |
Sep 26, 2022 | 24.73 | 25.11 | 24.12 | 24.16 | 225,734 | -0.79(-3.18%) |
Sep 23, 2022 | 25.96 | 25.96 | 24.69 | 24.95 | 291,901 | -2.11(-7.80%) |
Sep 22, 2022 | 27.88 | 28.05 | 27.02 | 27.06 | 73,926 | -0.29(-1.05%) |
Sep 21, 2022 | 28.49 | 28.60 | 27.33 | 27.35 | 90,633 | -0.55(-1.99%) |
Sep 20, 2022 | 27.86 | 28.07 | 27.44 | 27.90 | 112,745 | -0.20(-0.71%) |
Sep 19, 2022 | 27.23 | 28.16 | 27.14 | 28.10 | 113,205 | -0.08(-0.27%) |
Sep 16, 2022 | 28.80 | 28.80 | 27.51 | 28.18 | 223,886 | -0.75(-2.58%) |
Sep 15, 2022 | 29.42 | 29.44 | 28.79 | 28.92 | 106,198 | -1.03(-3.44%) |
Sep 14, 2022 | 29.30 | 30.31 | 29.30 | 29.95 | 343,895 | +0.97(+3.36%) |
Sep 13, 2022 | 29.30 | 29.83 | 28.85 | 28.98 | 91,739 | -0.71(-2.39%) |
Sep 12, 2022 | 29.71 | 30.02 | 29.31 | 29.69 | 308,094 | +0.53(+1.82%) |
Sep 09, 2022 | 29.06 | 29.32 | 28.81 | 29.16 | 122,418 | +0.75(+2.63%) |
Sep 08, 2022 | 28.26 | 28.57 | 28.08 | 28.41 | 137,098 | +0.21(+0.74%) |
Sep 07, 2022 | 28.10 | 28.39 | 27.62 | 28.20 | 154,098 | -0.53(-1.84%) |
Sep 06, 2022 | 29.40 | 29.40 | 28.55 | 28.73 | 135,679 | -0.30(-1.04%) |
Sep 02, 2022 | 29.24 | 29.42 | 28.78 | 29.04 | 138,078 | +0.74(+2.61%) |
Sep 01, 2022 | 28.91 | 28.91 | 28.06 | 28.30 | 114,894 | -1.15(-3.92%) |
Aug 31, 2022 | 28.69 | 29.93 | 28.50 | 29.45 | 477,295 | +0.08(+0.26%) |
Aug 30, 2022 | 30.29 | 30.29 | 29.06 | 29.38 | 211,628 | -1.44(-4.66%) |
Aug 29, 2022 | 30.11 | 31.33 | 29.98 | 30.81 | 413,582 | +0.54(+1.78%) |
Aug 26, 2022 | 30.56 | 30.94 | 30.09 | 30.28 | 307,791 | -0.31(-1.02%) |
Aug 25, 2022 | 30.64 | 30.71 | 30.17 | 30.59 | 173,501 | +0.23(+0.75%) |
Aug 24, 2022 | 29.96 | 30.39 | 29.78 | 30.36 | 176,832 | +0.55(+1.84%) |
Aug 23, 2022 | 29.59 | 30.50 | 29.59 | 29.81 | 252,720 | +0.82(+2.84%) |
Aug 22, 2022 | 28.54 | 29.02 | 27.88 | 28.99 | 160,483 | +0.22(+0.76%) |
Aug 19, 2022 | 28.76 | 28.99 | 28.51 | 28.77 | 108,154 | -0.15(-0.52%) |
Aug 18, 2022 | 28.23 | 28.99 | 28.23 | 28.92 | 149,161 | +1.14(+4.12%) |
Aug 17, 2022 | 27.21 | 27.98 | 27.21 | 27.78 | 96,165 | +0.46(+1.70%) |
Aug 16, 2022 | 27.68 | 28.02 | 27.00 | 27.32 | 108,476 | -0.04(-0.14%) |
Aug 15, 2022 | 26.99 | 27.53 | 26.40 | 27.35 | 121,763 | -0.65(-2.33%) |
Aug 12, 2022 | 27.67 | 28.06 | 27.43 | 28.01 | 125,801 | +0.21(+0.75%) |
Aug 11, 2022 | 27.14 | 28.00 | 27.14 | 27.80 | 230,138 | +1.24(+4.66%) |
Aug 10, 2022 | 26.27 | 26.62 | 25.62 | 26.56 | 82,149 | +0.40(+1.52%) |
Aug 09, 2022 | 26.03 | 26.59 | 26.03 | 26.16 | 79,453 | +0.49(+1.92%) |
Aug 08, 2022 | 25.65 | 25.95 | 25.41 | 25.67 | 127,625 | +0.01(+0.04%) |
Aug 05, 2022 | 24.56 | 26.00 | 24.49 | 25.66 | 141,443 | +0.76(+3.04%) |
Aug 04, 2022 | 25.89 | 25.93 | 24.86 | 24.91 | 217,231 | -1.27(-4.84%) |
Aug 03, 2022 | 27.32 | 27.32 | 25.80 | 26.17 | 176,839 | -0.86(-3.18%) |
Aug 02, 2022 | 26.98 | 27.27 | 26.56 | 27.03 | 78,086 | +0.08(+0.32%) |