Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.76 | 28.07 | 26.33 | 27.05 | 793,513 | -1.35(-4.75%) |
Oct 28, 2022 | 25.90 | 28.40 | 25.70 | 28.40 | 1,465,053 | +2.40(+9.23%) |
Oct 27, 2022 | 28.10 | 28.60 | 25.80 | 26.00 | 1,880,024 | -2.80(-9.72%) |
Oct 26, 2022 | 28.50 | 31.10 | 28.00 | 28.80 | 1,718,063 | -2.20(-7.10%) |
Oct 25, 2022 | 29.20 | 31.30 | 29.14 | 31.00 | 1,528,736 | +2.10(+7.27%) |
Oct 24, 2022 | 28.30 | 29.30 | 26.64 | 28.90 | 1,868,069 | +0.60(+2.12%) |
Oct 21, 2022 | 25.50 | 28.50 | 25.20 | 28.30 | 1,413,261 | +2.20(+8.43%) |
Oct 20, 2022 | 26.00 | 28.30 | 25.70 | 26.10 | 1,423,286 | -0.20(-0.76%) |
Oct 19, 2022 | 25.40 | 27.30 | 25.40 | 26.30 | 1,490,400 | +0.80(+3.14%) |
Oct 18, 2022 | 27.60 | 27.80 | 24.30 | 25.50 | 2,228,309 | +0.30(+1.19%) |
Oct 17, 2022 | 24.50 | 25.50 | 24.47 | 25.20 | 1,098,454 | +2.40(+10.53%) |
Oct 14, 2022 | 26.00 | 26.16 | 22.60 | 22.80 | 1,467,171 | -2.40(-9.52%) |
Oct 13, 2022 | 21.10 | 25.70 | 20.70 | 25.20 | 1,936,941 | +1.90(+8.15%) |
Oct 12, 2022 | 23.20 | 23.80 | 22.60 | 23.30 | 1,125,076 | +0.00(+0.00%) |
Oct 11, 2022 | 23.70 | 24.80 | 22.40 | 23.30 | 1,628,340 | -1.10(-4.51%) |
Oct 10, 2022 | 25.80 | 25.90 | 23.60 | 24.40 | 1,044,658 | -1.40(-5.43%) |
Oct 07, 2022 | 28.20 | 28.40 | 25.30 | 25.80 | 1,125,887 | -4.60(-15.13%) |
Oct 06, 2022 | 30.30 | 31.70 | 29.71 | 30.40 | 1,146,998 | -0.30(-0.98%) |
Oct 05, 2022 | 29.20 | 31.29 | 27.95 | 30.70 | 918,570 | +0.00(+0.00%) |
Oct 04, 2022 | 29.80 | 31.00 | 29.70 | 30.70 | 963,002 | +2.80(+10.04%) |
Oct 03, 2022 | 26.60 | 28.50 | 25.90 | 27.90 | 1,817,737 | +1.80(+6.90%) |
Sep 30, 2022 | 26.80 | 28.63 | 26.00 | 26.10 | 912,407 | -1.20(-4.40%) |
Sep 29, 2022 | 28.70 | 28.75 | 26.20 | 27.30 | 1,142,667 | -2.90(-9.60%) |
Sep 28, 2022 | 28.20 | 30.60 | 27.80 | 30.20 | 1,100,793 | +1.60(+5.59%) |
Sep 27, 2022 | 29.40 | 30.20 | 27.40 | 28.60 | 1,107,784 | +0.50(+1.78%) |
Sep 26, 2022 | 28.80 | 30.39 | 28.00 | 28.10 | 1,042,626 | -1.10(-3.77%) |
Sep 23, 2022 | 29.90 | 30.20 | 27.80 | 29.20 | 1,049,933 | -1.70(-5.50%) |
Sep 22, 2022 | 31.60 | 32.00 | 30.35 | 30.90 | 843,429 | -1.20(-3.74%) |
Sep 21, 2022 | 33.80 | 36.30 | 32.00 | 32.10 | 1,313,091 | -1.60(-4.75%) |
Sep 20, 2022 | 34.00 | 34.90 | 33.00 | 33.70 | 573,149 | -1.40(-3.99%) |
Sep 19, 2022 | 33.30 | 35.10 | 33.30 | 35.10 | 639,679 | +0.60(+1.74%) |
Sep 16, 2022 | 33.60 | 34.50 | 32.50 | 34.50 | 1,044,721 | -0.80(-2.27%) |
Sep 15, 2022 | 35.80 | 37.70 | 34.55 | 35.30 | 1,051,565 | -2.30(-6.12%) |
Sep 14, 2022 | 37.00 | 37.80 | 35.95 | 37.60 | 828,675 | +0.70(+1.90%) |
Sep 13, 2022 | 40.90 | 41.60 | 36.50 | 36.90 | 1,675,853 | -9.40(-20.30%) |
Sep 12, 2022 | 45.50 | 46.60 | 44.80 | 46.30 | 770,783 | +1.30(+2.89%) |
Sep 09, 2022 | 42.30 | 45.20 | 42.30 | 45.00 | 551,780 | +3.80(+9.22%) |
Sep 08, 2022 | 38.70 | 41.50 | 38.00 | 41.20 | 741,864 | +1.30(+3.26%) |
Sep 07, 2022 | 37.90 | 40.40 | 37.10 | 39.90 | 773,072 | +2.10(+5.56%) |
Sep 06, 2022 | 39.30 | 39.70 | 36.80 | 37.80 | 1,040,368 | -1.60(-4.06%) |
Sep 02, 2022 | 42.90 | 43.40 | 38.70 | 39.40 | 978,170 | -2.20(-5.29%) |
Sep 01, 2022 | 40.30 | 41.60 | 37.50 | 41.60 | 777,835 | -0.40(-0.95%) |
Aug 31, 2022 | 44.10 | 44.80 | 41.80 | 42.00 | 559,783 | -0.80(-1.87%) |
Aug 30, 2022 | 45.50 | 45.73 | 41.20 | 42.80 | 606,491 | -1.50(-3.39%) |
Aug 29, 2022 | 44.90 | 46.68 | 43.80 | 44.30 | 573,443 | -2.10(-4.53%) |
Aug 26, 2022 | 54.60 | 55.20 | 46.20 | 46.40 | 1,075,948 | -8.60(-15.64%) |
Aug 25, 2022 | 51.70 | 55.00 | 51.29 | 55.00 | 557,480 | +3.20(+6.18%) |
Aug 24, 2022 | 50.80 | 52.90 | 50.15 | 51.80 | 426,111 | +0.90(+1.77%) |
Aug 23, 2022 | 50.90 | 53.20 | 50.60 | 50.90 | 508,197 | -0.50(-0.97%) |
Aug 22, 2022 | 54.00 | 54.25 | 50.70 | 51.40 | 683,467 | -6.00(-10.45%) |
Aug 19, 2022 | 60.30 | 61.00 | 56.40 | 57.40 | 909,411 | -5.80(-9.18%) |
Aug 18, 2022 | 61.80 | 63.80 | 60.50 | 63.20 | 468,772 | +1.30(+2.10%) |
Aug 17, 2022 | 63.00 | 64.19 | 60.20 | 61.90 | 555,723 | -3.80(-5.78%) |
Aug 16, 2022 | 66.30 | 67.50 | 62.77 | 65.70 | 661,853 | -1.20(-1.79%) |
Aug 15, 2022 | 65.40 | 67.50 | 64.50 | 66.90 | 538,995 | +0.90(+1.36%) |
Aug 12, 2022 | 63.00 | 66.10 | 61.80 | 66.00 | 516,396 | +4.60(+7.49%) |
Aug 11, 2022 | 64.70 | 66.90 | 60.90 | 61.40 | 827,190 | -1.40(-2.23%) |
Aug 10, 2022 | 61.30 | 63.00 | 59.00 | 62.80 | 899,759 | +6.80(+12.14%) |
Aug 09, 2022 | 58.10 | 58.49 | 54.30 | 56.00 | 575,142 | -4.30(-7.13%) |
Aug 08, 2022 | 61.10 | 64.80 | 59.20 | 60.30 | 793,286 | -1.50(-2.43%) |
Aug 05, 2022 | 60.30 | 64.90 | 60.00 | 61.80 | 947,505 | -2.90(-4.48%) |
Aug 04, 2022 | 62.50 | 65.00 | 61.30 | 64.70 | 773,978 | +2.40(+3.85%) |
Aug 03, 2022 | 57.60 | 62.95 | 57.40 | 62.30 | 858,365 | +5.20(+9.11%) |
Aug 02, 2022 | 55.20 | 59.61 | 54.63 | 57.10 | 745,259 | +0.10(+0.18%) |