Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.74 | 31.68 | 26.43 | 31.65 | 1,664,724 | +4.91(+18.36%) |
Nov 29, 2022 | 27.42 | 27.72 | 26.32 | 26.74 | 1,021,551 | -0.59(-2.16%) |
Nov 28, 2022 | 28.20 | 29.02 | 26.96 | 27.33 | 953,392 | -1.68(-5.79%) |
Nov 25, 2022 | 29.25 | 29.54 | 28.92 | 29.01 | 541,817 | -0.78(-2.62%) |
Nov 23, 2022 | 28.50 | 30.02 | 28.40 | 29.79 | 1,331,388 | +1.37(+4.82%) |
Nov 22, 2022 | 26.93 | 28.51 | 26.23 | 28.42 | 798,207 | +1.71(+6.40%) |
Nov 21, 2022 | 27.72 | 28.00 | 26.43 | 26.71 | 1,016,335 | -1.78(-6.25%) |
Nov 18, 2022 | 30.07 | 30.13 | 27.58 | 28.49 | 1,228,100 | -0.56(-1.93%) |
Nov 17, 2022 | 27.59 | 29.59 | 27.51 | 29.05 | 994,935 | -0.49(-1.66%) |
Nov 16, 2022 | 30.73 | 31.04 | 29.07 | 29.54 | 1,069,050 | -2.88(-8.88%) |
Nov 15, 2022 | 33.18 | 33.92 | 31.10 | 32.42 | 1,767,956 | +1.91(+6.26%) |
Nov 14, 2022 | 30.26 | 31.98 | 29.53 | 30.51 | 1,057,867 | -0.26(-0.84%) |
Nov 11, 2022 | 28.19 | 31.16 | 27.67 | 30.77 | 1,719,158 | +2.44(+8.61%) |
Nov 10, 2022 | 25.70 | 28.44 | 25.03 | 28.33 | 2,497,678 | +6.30(+28.60%) |
Nov 09, 2022 | 23.58 | 23.75 | 21.96 | 22.03 | 1,173,305 | -2.20(-9.08%) |
Nov 08, 2022 | 24.31 | 25.26 | 23.00 | 24.23 | 1,620,471 | +0.54(+2.28%) |
Nov 07, 2022 | 23.15 | 23.87 | 22.29 | 23.69 | 999,009 | +0.94(+4.13%) |
Nov 04, 2022 | 23.19 | 23.52 | 21.19 | 22.75 | 1,922,904 | +1.10(+5.08%) |
Nov 03, 2022 | 22.16 | 23.10 | 21.38 | 21.65 | 1,223,626 | -1.40(-6.07%) |
Nov 02, 2022 | 26.41 | 27.10 | 23.01 | 23.05 | 1,662,634 | -3.02(-11.58%) |
Nov 01, 2022 | 28.13 | 28.35 | 26.04 | 26.07 | 1,023,055 | -0.98(-3.62%) |
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%) |