Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.60 | 24.00 | 22.30 | 23.00 | 480,200 | -0.20(-0.86%) |
Nov 29, 2022 | 23.60 | 23.85 | 22.80 | 23.20 | 242,642 | -1.20(-4.92%) |
Nov 28, 2022 | 24.30 | 24.60 | 23.30 | 24.40 | 448,127 | +1.80(+7.96%) |
Nov 25, 2022 | 22.20 | 22.60 | 21.80 | 22.60 | 189,044 | +0.30(+1.35%) |
Nov 23, 2022 | 22.50 | 23.00 | 21.85 | 22.30 | 306,383 | +0.75(+3.48%) |
Nov 22, 2022 | 23.10 | 23.30 | 21.50 | 21.55 | 512,662 | -2.45(-10.21%) |
Nov 21, 2022 | 24.50 | 26.30 | 23.80 | 24.00 | 588,923 | +1.00(+4.35%) |
Nov 18, 2022 | 23.80 | 24.60 | 22.80 | 23.00 | 309,000 | +0.50(+2.22%) |
Nov 17, 2022 | 23.60 | 23.90 | 22.40 | 22.50 | 406,502 | +0.00(+0.00%) |
Nov 16, 2022 | 21.60 | 22.90 | 21.40 | 22.50 | 370,513 | +1.40(+6.64%) |
Nov 15, 2022 | 21.70 | 22.10 | 20.90 | 21.10 | 429,620 | -0.90(-4.09%) |
Nov 14, 2022 | 22.00 | 22.00 | 20.70 | 22.00 | 336,185 | +0.30(+1.38%) |
Nov 11, 2022 | 22.60 | 22.70 | 21.40 | 21.70 | 494,430 | -2.10(-8.82%) |
Nov 10, 2022 | 24.00 | 25.70 | 23.70 | 23.80 | 370,822 | -2.00(-7.75%) |
Nov 09, 2022 | 23.10 | 25.90 | 23.00 | 25.80 | 539,335 | +3.70(+16.74%) |
Nov 08, 2022 | 22.20 | 23.10 | 21.90 | 22.10 | 336,018 | +0.00(+0.00%) |
Nov 07, 2022 | 23.00 | 23.30 | 21.90 | 22.10 | 335,096 | -1.40(-5.96%) |
Nov 04, 2022 | 22.70 | 24.65 | 22.16 | 23.50 | 433,224 | -0.80(-3.29%) |
Nov 03, 2022 | 26.40 | 26.40 | 23.93 | 24.30 | 317,130 | -1.40(-5.45%) |
Nov 02, 2022 | 24.00 | 25.85 | 25.70 | 331,938 | +2.00(+8.44%) | |
Nov 01, 2022 | 23.20 | 24.25 | 23.20 | 23.70 | 315,382 | -0.85(-3.46%) |
Oct 31, 2022 | 26.10 | 26.10 | 23.50 | 24.55 | 467,608 | -0.85(-3.35%) |
Oct 28, 2022 | 24.40 | 26.79 | 24.00 | 25.40 | 392,624 | +0.10(+0.40%) |
Oct 27, 2022 | 24.80 | 25.60 | 24.00 | 25.30 | 293,273 | -0.40(-1.56%) |
Oct 26, 2022 | 26.50 | 26.50 | 25.00 | 25.70 | 321,458 | -1.10(-4.10%) |
Oct 25, 2022 | 27.20 | 27.80 | 26.51 | 26.80 | 214,700 | -0.10(-0.37%) |
Oct 24, 2022 | 27.20 | 27.60 | 26.30 | 26.90 | 190,071 | -0.30(-1.10%) |
Oct 21, 2022 | 29.10 | 29.20 | 27.00 | 27.20 | 278,414 | -2.20(-7.48%) |
Oct 20, 2022 | 28.60 | 29.95 | 27.85 | 29.40 | 434,788 | -0.10(-0.34%) |
Oct 19, 2022 | 31.80 | 32.00 | 29.10 | 29.50 | 718,030 | -2.40(-7.52%) |
Oct 18, 2022 | 32.00 | 33.90 | 31.00 | 31.90 | 500,900 | -1.00(-3.04%) |
Oct 17, 2022 | 32.40 | 33.10 | 31.20 | 32.90 | 298,714 | -1.20(-3.52%) |
Oct 14, 2022 | 31.40 | 34.15 | 30.20 | 34.10 | 460,116 | +3.60(+11.80%) |
Oct 13, 2022 | 36.40 | 36.50 | 30.23 | 30.50 | 245,329 | -4.30(-12.36%) |
Oct 12, 2022 | 36.60 | 37.45 | 33.90 | 34.80 | 455,971 | -1.30(-3.60%) |
Oct 11, 2022 | 37.10 | 37.60 | 34.10 | 36.10 | 447,637 | +1.10(+3.14%) |
Oct 10, 2022 | 32.20 | 35.20 | 31.30 | 35.00 | 252,249 | +2.50(+7.69%) |
Oct 07, 2022 | 31.40 | 33.24 | 30.40 | 32.50 | 447,090 | +0.70(+2.20%) |
Oct 06, 2022 | 34.40 | 34.40 | 31.40 | 31.80 | 305,529 | -1.90(-5.64%) |
Oct 05, 2022 | 35.80 | 36.80 | 32.95 | 33.70 | 263,994 | -1.80(-5.07%) |
Oct 04, 2022 | 38.20 | 39.30 | 35.50 | 35.50 | 85,147 | -5.40(-13.20%) |
Oct 03, 2022 | 43.30 | 43.80 | 40.00 | 40.90 | 82,168 | -7.70(-15.84%) |
Sep 30, 2022 | 49.20 | 50.50 | 46.80 | 48.60 | 76,087 | +0.60(+1.25%) |
Sep 29, 2022 | 48.90 | 51.50 | 47.70 | 48.00 | 112,175 | +0.00(+0.00%) |
Sep 28, 2022 | 54.10 | 55.30 | 47.30 | 48.00 | 89,559 | -8.00(-14.29%) |
Sep 27, 2022 | 54.90 | 57.20 | 52.85 | 56.00 | 99,825 | -2.40(-4.11%) |
Sep 26, 2022 | 54.60 | 58.40 | 53.20 | 58.40 | 156,816 | +4.60(+8.55%) |
Sep 23, 2022 | 50.00 | 55.05 | 49.80 | 53.80 | 232,543 | +9.00(+20.09%) |
Sep 22, 2022 | 41.90 | 44.90 | 41.30 | 44.80 | 141,730 | +0.90(+2.05%) |
Sep 21, 2022 | 39.80 | 44.00 | 39.30 | 43.90 | 209,903 | +2.00(+4.77%) |
Sep 20, 2022 | 42.30 | 43.55 | 41.30 | 41.90 | 119,882 | +0.60(+1.45%) |
Sep 19, 2022 | 44.60 | 45.00 | 41.10 | 41.30 | 132,377 | -0.02(-0.05%) |
Sep 16, 2022 | 39.50 | 43.15 | 39.40 | 41.32 | 202,965 | +2.62(+6.77%) |
Sep 15, 2022 | 37.90 | 39.10 | 37.30 | 38.70 | 200,137 | +2.95(+8.25%) |
Sep 14, 2022 | 38.20 | 38.20 | 34.80 | 35.75 | 141,439 | -3.55(-9.03%) |
Sep 13, 2022 | 38.20 | 39.85 | 36.50 | 39.30 | 184,624 | +2.60(+7.08%) |
Sep 12, 2022 | 37.40 | 38.40 | 35.60 | 36.70 | 167,765 | -2.30(-5.90%) |
Sep 09, 2022 | 39.50 | 40.60 | 38.20 | 39.00 | 130,855 | -3.00(-7.14%) |
Sep 08, 2022 | 41.90 | 43.40 | 41.30 | 42.00 | 197,130 | -0.50(-1.18%) |
Sep 07, 2022 | 43.80 | 45.00 | 42.10 | 42.50 | 165,979 | +1.30(+3.16%) |
Sep 06, 2022 | 38.30 | 41.50 | 38.30 | 41.20 | 148,541 | +1.70(+4.30%) |
Sep 02, 2022 | 38.90 | 40.50 | 38.11 | 39.50 | 100,272 | -2.50(-5.95%) |