Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 37.72 | 38.00 | 36.65 | 37.81 | 16,339 | +1.22(+3.33%) |
Nov 29, 2022 | 36.28 | 37.26 | 36.25 | 36.59 | 51,477 | +1.23(+3.48%) |
Nov 28, 2022 | 34.70 | 35.73 | 34.36 | 35.36 | 10,182 | +0.63(+1.82%) |
Nov 25, 2022 | 33.64 | 34.98 | 33.64 | 34.73 | 9,785 | -1.22(-3.40%) |
Nov 23, 2022 | 36.17 | 36.91 | 35.95 | 35.95 | 21,131 | +0.30(+0.85%) |
Nov 22, 2022 | 35.21 | 36.07 | 35.20 | 35.65 | 15,919 | -0.07(-0.20%) |
Nov 21, 2022 | 34.85 | 36.45 | 34.70 | 35.72 | 18,266 | -0.46(-1.26%) |
Nov 18, 2022 | 38.41 | 38.41 | 35.50 | 36.18 | 567,583 | -2.72(-7.00%) |
Nov 17, 2022 | 37.27 | 38.90 | 36.78 | 38.90 | 49,473 | +0.10(+0.26%) |
Nov 16, 2022 | 39.70 | 40.00 | 38.39 | 38.80 | 75,709 | +2.15(+5.86%) |
Nov 15, 2022 | 35.85 | 37.45 | 35.85 | 36.65 | 65,703 | +3.07(+9.15%) |
Nov 14, 2022 | 33.36 | 33.88 | 33.19 | 33.58 | 12,002 | +0.23(+0.69%) |
Nov 11, 2022 | 32.82 | 33.77 | 32.66 | 33.35 | 59,380 | +2.11(+6.75%) |
Nov 10, 2022 | 31.06 | 31.68 | 31.06 | 31.24 | 25,697 | +2.10(+7.21%) |
Nov 09, 2022 | 29.00 | 30.44 | 28.81 | 29.14 | 8,397 | -2.08(-6.65%) |
Nov 08, 2022 | 30.50 | 31.49 | 30.50 | 31.21 | 56,495 | +0.11(+0.37%) |
Nov 07, 2022 | 32.74 | 32.74 | 30.50 | 31.10 | 393,307 | +1.39(+4.67%) |
Nov 04, 2022 | 29.69 | 31.29 | 29.40 | 29.71 | 30,120 | +1.26(+4.44%) |
Nov 03, 2022 | 26.76 | 28.93 | 26.76 | 28.45 | 48,694 | -0.67(-2.29%) |
Nov 02, 2022 | 29.00 | 29.12 | 28.22 | 29.12 | 32,119 | +0.62(+2.16%) |
Nov 01, 2022 | 28.50 | 29.20 | 28.43 | 28.50 | 69,604 | +2.40(+9.20%) |
Oct 31, 2022 | 25.26 | 26.67 | 25.26 | 26.10 | 33,605 | +0.42(+1.64%) |
Oct 28, 2022 | 24.73 | 26.50 | 24.73 | 25.68 | 84,340 | -0.97(-3.64%) |
Oct 27, 2022 | 28.34 | 28.34 | 26.60 | 26.65 | 427,909 | -0.63(-2.32%) |
Oct 26, 2022 | 26.75 | 28.37 | 25.61 | 27.28 | 59,665 | +1.15(+4.42%) |
Oct 25, 2022 | 26.00 | 26.45 | 25.80 | 26.13 | 174,304 | +0.30(+1.15%) |
Oct 24, 2022 | 27.12 | 27.12 | 25.00 | 25.83 | 93,401 | -3.86(-12.99%) |
Oct 21, 2022 | 29.62 | 29.80 | 29.29 | 29.69 | 9,075 | +0.06(+0.20%) |
Oct 20, 2022 | 30.92 | 30.92 | 29.54 | 29.63 | 21,927 | -0.57(-1.89%) |
Oct 19, 2022 | 29.65 | 30.82 | 29.65 | 30.20 | 15,185 | -1.39(-4.41%) |
Oct 18, 2022 | 31.90 | 33.79 | 31.43 | 31.59 | 14,813 | -0.43(-1.34%) |
Oct 17, 2022 | 31.30 | 32.09 | 31.30 | 32.02 | 15,265 | +0.86(+2.75%) |
Oct 14, 2022 | 31.08 | 31.87 | 30.91 | 31.17 | 11,019 | -0.16(-0.52%) |
Oct 13, 2022 | 30.33 | 31.82 | 30.15 | 31.33 | 67,179 | -0.91(-2.82%) |
Oct 12, 2022 | 32.04 | 32.36 | 31.97 | 32.24 | 19,696 | +0.20(+0.63%) |
Oct 11, 2022 | 32.59 | 32.92 | 31.85 | 32.04 | 13,366 | -0.88(-2.68%) |
Oct 10, 2022 | 33.37 | 33.58 | 32.65 | 32.92 | 16,845 | -0.90(-2.65%) |
Oct 07, 2022 | 34.15 | 34.15 | 33.82 | 33.82 | 14,577 | -1.48(-4.20%) |
Oct 06, 2022 | 35.01 | 35.42 | 35.01 | 35.30 | 11,818 | -0.01(-0.03%) |
Oct 05, 2022 | 34.97 | 35.39 | 34.91 | 35.31 | 65,120 | +0.25(+0.72%) |
Oct 04, 2022 | 35.80 | 35.80 | 34.36 | 35.06 | 15,773 | +1.10(+3.23%) |
Oct 03, 2022 | 34.34 | 34.34 | 33.24 | 33.96 | 36,387 | -0.05(-0.15%) |
Sep 30, 2022 | 33.94 | 34.18 | 33.71 | 34.01 | 33,989 | -0.16(-0.46%) |
Sep 29, 2022 | 34.22 | 34.43 | 33.91 | 34.17 | 242,036 | -1.42(-3.98%) |
Sep 28, 2022 | 35.23 | 35.75 | 35.23 | 35.58 | 12,738 | +0.35(+1.00%) |
Sep 27, 2022 | 34.38 | 35.92 | 34.38 | 35.23 | 8,665 | -0.80(-2.23%) |
Sep 26, 2022 | 34.30 | 36.78 | 34.30 | 36.03 | 64,458 | +1.34(+3.87%) |
Sep 23, 2022 | 34.22 | 35.03 | 34.22 | 34.69 | 24,190 | -0.92(-2.57%) |
Sep 22, 2022 | 35.73 | 36.16 | 35.61 | 35.61 | 5,739 | -0.37(-1.03%) |
Sep 21, 2022 | 36.39 | 36.39 | 35.98 | 35.98 | 9,001 | -0.98(-2.65%) |
Sep 20, 2022 | 38.79 | 38.79 | 36.82 | 36.96 | 5,265 | +0.09(+0.25%) |
Sep 19, 2022 | 35.38 | 44.89 | 35.38 | 36.87 | 33,937 | -0.03(-0.09%) |
Sep 16, 2022 | 37.10 | 37.49 | 36.84 | 36.90 | 46,118 | -0.91(-2.42%) |
Sep 15, 2022 | 38.05 | 38.26 | 37.68 | 37.81 | 12,410 | -0.64(-1.65%) |
Sep 14, 2022 | 38.21 | 38.48 | 38.11 | 38.45 | 19,147 | +0.30(+0.79%) |
Sep 13, 2022 | 38.00 | 38.70 | 38.00 | 38.15 | 33,033 | -1.28(-3.25%) |
Sep 12, 2022 | 38.46 | 39.50 | 38.46 | 39.43 | 26,555 | +0.58(+1.48%) |
Sep 09, 2022 | 37.46 | 39.15 | 37.46 | 38.85 | 29,572 | +0.57(+1.48%) |
Sep 08, 2022 | 37.03 | 38.75 | 37.03 | 38.29 | 4,225 | -1.55(-3.90%) |
Sep 07, 2022 | 39.08 | 39.84 | 39.08 | 39.84 | 6,668 | +0.30(+0.76%) |
Sep 06, 2022 | 40.50 | 40.50 | 38.75 | 39.54 | 541,515 | -2.13(-5.12%) |
Sep 02, 2022 | 40.27 | 42.09 | 40.27 | 41.67 | 498,391 | +0.62(+1.52%) |