Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 36.00 | 36.54 | 34.30 | 35.40 | 114,377 | -0.40(-1.12%) |
Nov 29, 2022 | 36.00 | 36.52 | 34.12 | 35.80 | 96,849 | +0.70(+1.99%) |
Nov 28, 2022 | 34.82 | 42.00 | 34.54 | 35.10 | 149,924 | +0.26(+0.75%) |
Nov 25, 2022 | 36.20 | 36.36 | 34.60 | 34.84 | 42,448 | -0.28(-0.80%) |
Nov 23, 2022 | 36.00 | 36.36 | 34.52 | 35.12 | 87,638 | -0.34(-0.96%) |
Nov 22, 2022 | 38.74 | 38.74 | 35.46 | 35.46 | 78,994 | -2.76(-7.22%) |
Nov 21, 2022 | 44.00 | 45.18 | 37.98 | 38.22 | 108,362 | -6.98(-15.44%) |
Nov 18, 2022 | 47.50 | 51.00 | 44.00 | 45.20 | 86,092 | -1.38(-2.96%) |
Nov 17, 2022 | 50.20 | 51.98 | 46.00 | 46.58 | 67,333 | -5.62(-10.77%) |
Nov 16, 2022 | 56.12 | 56.26 | 47.40 | 52.20 | 113,246 | -3.36(-6.05%) |
Nov 15, 2022 | 68.00 | 70.00 | 52.50 | 55.56 | 231,775 | -25.40(-31.37%) |
Nov 14, 2022 | 56.00 | 96.96 | 55.78 | 80.96 | 843,981 | +25.36(+45.61%) |
Nov 11, 2022 | 38.00 | 59.96 | 36.70 | 55.60 | 347,266 | +18.60(+50.27%) |
Nov 10, 2022 | 35.60 | 38.92 | 35.06 | 37.00 | 58,778 | +2.64(+7.68%) |
Nov 09, 2022 | 38.04 | 38.04 | 34.00 | 34.36 | 56,100 | -4.12(-10.71%) |
Nov 08, 2022 | 34.50 | 45.52 | 34.00 | 38.48 | 187,569 | +4.00(+11.60%) |
Nov 07, 2022 | 37.12 | 38.40 | 34.06 | 34.48 | 85,824 | -4.08(-10.58%) |
Nov 04, 2022 | 41.36 | 41.44 | 38.40 | 38.56 | 66,364 | -1.86(-4.60%) |
Nov 03, 2022 | 42.00 | 42.80 | 40.40 | 40.42 | 48,493 | -2.46(-5.74%) |
Nov 02, 2022 | 46.40 | 46.70 | 42.50 | 42.88 | 56,830 | -3.12(-6.78%) |
Nov 01, 2022 | 48.20 | 50.00 | 45.10 | 46.00 | 58,538 | -1.50(-3.16%) |
Oct 31, 2022 | 48.80 | 48.82 | 46.20 | 47.50 | 44,535 | -1.20(-2.46%) |
Oct 28, 2022 | 52.86 | 52.86 | 48.34 | 48.70 | 52,254 | -2.94(-5.69%) |
Oct 27, 2022 | 52.90 | 52.94 | 50.00 | 51.64 | 40,422 | -0.06(-0.12%) |
Oct 26, 2022 | 54.00 | 55.38 | 51.20 | 51.70 | 71,789 | -2.14(-3.97%) |
Oct 25, 2022 | 52.00 | 60.00 | 51.20 | 53.84 | 134,693 | +2.34(+4.54%) |
Oct 24, 2022 | 56.00 | 55.80 | 50.30 | 51.50 | 64,095 | -4.16(-7.47%) |
Oct 21, 2022 | 57.20 | 57.96 | 54.12 | 55.66 | 40,684 | -2.36(-4.07%) |
Oct 20, 2022 | 58.00 | 61.52 | 57.00 | 58.02 | 77,750 | -0.04(-0.07%) |
Oct 19, 2022 | 64.00 | 64.00 | 57.70 | 58.06 | 56,027 | -8.56(-12.85%) |
Oct 18, 2022 | 72.00 | 71.60 | 66.50 | 66.62 | 43,430 | -3.26(-4.67%) |
Oct 17, 2022 | 72.00 | 72.60 | 66.50 | 69.88 | 28,276 | -2.12(-2.94%) |
Oct 14, 2022 | 78.00 | 79.66 | 71.28 | 72.00 | 24,759 | -5.92(-7.60%) |
Oct 13, 2022 | 74.00 | 78.00 | 72.00 | 77.92 | 31,561 | +1.70(+2.23%) |
Oct 12, 2022 | 75.36 | 80.02 | 74.00 | 76.22 | 28,460 | +1.36(+1.82%) |
Oct 11, 2022 | 82.00 | 82.00 | 73.60 | 74.86 | 62,768 | -10.28(-12.07%) |
Oct 10, 2022 | 80.78 | 98.00 | 77.90 | 85.14 | 215,977 | +10.60(+14.22%) |
Oct 07, 2022 | 82.00 | 83.10 | 73.34 | 74.54 | 31,145 | -9.34(-11.13%) |
Oct 06, 2022 | 88.00 | 90.84 | 82.52 | 83.88 | 45,208 | -4.12(-4.68%) |
Oct 05, 2022 | 87.82 | 90.06 | 86.70 | 88.00 | 19,649 | -3.34(-3.66%) |
Oct 04, 2022 | 88.90 | 93.00 | 87.20 | 91.34 | 25,331 | +4.66(+5.38%) |
Oct 03, 2022 | 92.00 | 92.24 | 85.54 | 86.68 | 24,245 | -3.94(-4.35%) |
Sep 30, 2022 | 89.34 | 110.00 | 86.02 | 90.62 | 44,535 | +0.10(+0.11%) |
Sep 29, 2022 | 100.00 | 101.00 | 90.16 | 90.52 | 23,307 | -11.72(-11.46%) |
Sep 28, 2022 | 98.00 | 103.64 | 96.50 | 102.24 | 18,177 | +4.02(+4.09%) |
Sep 27, 2022 | 102.24 | 104.40 | 96.40 | 98.22 | 19,319 | -1.94(-1.94%) |
Sep 26, 2022 | 101.00 | 109.96 | 98.50 | 100.16 | 35,822 | +2.16(+2.20%) |
Sep 23, 2022 | 101.60 | 102.00 | 94.48 | 98.00 | 24,009 | -5.40(-5.22%) |
Sep 22, 2022 | 112.04 | 113.96 | 102.84 | 103.40 | 23,674 | -9.58(-8.48%) |
Sep 21, 2022 | 125.80 | 125.80 | 112.00 | 112.98 | 31,120 | -10.90(-8.80%) |
Sep 20, 2022 | 130.92 | 131.90 | 122.60 | 123.88 | 18,634 | -7.34(-5.59%) |
Sep 19, 2022 | 141.70 | 145.32 | 131.00 | 131.22 | 35,399 | -14.46(-9.93%) |
Sep 16, 2022 | 162.00 | 162.98 | 145.36 | 145.68 | 37,682 | -19.32(-11.71%) |
Sep 15, 2022 | 160.20 | 171.00 | 160.20 | 165.00 | 24,075 | +0.86(+0.52%) |
Sep 14, 2022 | 163.20 | 164.14 | 158.00 | 164.14 | 35,064 | +0.04(+0.02%) |
Sep 13, 2022 | 172.34 | 173.06 | 160.04 | 164.10 | 26,773 | -16.50(-9.14%) |
Sep 12, 2022 | 177.34 | 189.98 | 170.14 | 180.60 | 23,873 | +5.20(+2.96%) |
Sep 09, 2022 | 168.00 | 182.00 | 167.94 | 175.40 | 26,883 | +7.60(+4.53%) |
Sep 08, 2022 | 164.00 | 175.00 | 159.80 | 167.80 | 20,400 | +4.24(+2.59%) |
Sep 07, 2022 | 160.00 | 165.70 | 157.00 | 163.56 | 24,355 | -2.38(-1.43%) |
Sep 06, 2022 | 172.00 | 172.00 | 161.92 | 165.94 | 17,072 | -7.64(-4.40%) |
Sep 02, 2022 | 177.48 | 177.68 | 167.00 | 173.58 | 19,166 | -3.92(-2.21%) |