Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.58 | 28.58 | 27.03 | 27.60 | 1,606 | -0.30(-1.08%) |
Oct 28, 2022 | 28.20 | 28.80 | 27.03 | 27.90 | 3,294 | -0.48(-1.70%) |
Oct 27, 2022 | 28.50 | 29.61 | 27.90 | 28.38 | 1,402 | +0.04(+0.14%) |
Oct 26, 2022 | 28.20 | 29.70 | 27.63 | 28.34 | 2,227 | -0.76(-2.60%) |
Oct 25, 2022 | 29.10 | 30.00 | 28.80 | 29.10 | 2,131 | +0.00(+0.00%) |
Oct 24, 2022 | 30.30 | 30.48 | 26.47 | 29.10 | 5,701 | -0.90(-3.00%) |
Oct 21, 2022 | 30.90 | 30.90 | 30.00 | 30.00 | 4,865 | -0.30(-0.99%) |
Oct 20, 2022 | 31.80 | 32.09 | 30.30 | 30.30 | 3,130 | -0.60(-1.94%) |
Oct 19, 2022 | 30.90 | 32.40 | 30.90 | 30.90 | 2,419 | -1.20(-3.74%) |
Oct 18, 2022 | 33.60 | 33.75 | 30.50 | 32.10 | 2,780 | +0.60(+1.90%) |
Oct 17, 2022 | 31.50 | 34.50 | 30.30 | 31.50 | 6,014 | -1.20(-3.67%) |
Oct 14, 2022 | 33.60 | 33.60 | 31.20 | 32.70 | 6,005 | +0.30(+0.93%) |
Oct 13, 2022 | 31.50 | 33.60 | 31.50 | 32.40 | 1,932 | +0.30(+0.93%) |
Oct 12, 2022 | 33.30 | 33.90 | 31.50 | 32.10 | 1,556 | -1.50(-4.46%) |
Oct 11, 2022 | 34.20 | 34.22 | 33.00 | 33.60 | 2,062 | -0.60(-1.75%) |
Oct 10, 2022 | 34.50 | 34.95 | 33.60 | 34.20 | 1,506 | -1.50(-4.20%) |
Oct 07, 2022 | 35.10 | 36.60 | 34.50 | 35.70 | 1,240 | -0.60(-1.65%) |
Oct 06, 2022 | 36.00 | 38.10 | 34.81 | 36.30 | 2,233 | -0.60(-1.63%) |
Oct 05, 2022 | 37.50 | 37.95 | 35.40 | 36.90 | 2,701 | -1.80(-4.65%) |
Oct 04, 2022 | 36.00 | 40.20 | 35.40 | 38.70 | 8,450 | +3.90(+11.21%) |
Oct 03, 2022 | 35.10 | 36.60 | 33.30 | 34.80 | 5,127 | -0.30(-0.85%) |
Sep 30, 2022 | 34.80 | 40.20 | 34.50 | 35.10 | 5,237 | -1.80(-4.88%) |
Sep 29, 2022 | 33.30 | 41.40 | 33.03 | 36.90 | 21,427 | +3.00(+8.85%) |
Sep 28, 2022 | 32.70 | 34.50 | 32.70 | 33.90 | 13,953 | +1.20(+3.67%) |
Sep 27, 2022 | 32.40 | 33.30 | 31.80 | 32.70 | 5,461 | +0.60(+1.87%) |
Sep 26, 2022 | 31.20 | 33.00 | 31.20 | 32.10 | 5,402 | +0.30(+0.94%) |
Sep 23, 2022 | 33.30 | 34.48 | 30.90 | 31.80 | 9,033 | -1.50(-4.50%) |
Sep 22, 2022 | 35.10 | 35.10 | 33.30 | 33.30 | 9,712 | -1.35(-3.90%) |
Sep 21, 2022 | 35.10 | 36.00 | 34.20 | 34.65 | 10,114 | -0.15(-0.43%) |
Sep 20, 2022 | 38.40 | 38.40 | 33.90 | 34.80 | 16,345 | -3.60(-9.38%) |
Sep 19, 2022 | 36.30 | 39.75 | 34.50 | 38.40 | 32,896 | +1.20(+3.23%) |
Sep 16, 2022 | 36.30 | 38.95 | 36.30 | 37.20 | 10,287 | -0.90(-2.36%) |
Sep 15, 2022 | 37.80 | 40.20 | 36.33 | 38.10 | 17,433 | +1.80(+4.96%) |
Sep 14, 2022 | 38.40 | 42.80 | 35.40 | 36.30 | 33,683 | -5.40(-12.95%) |
Sep 13, 2022 | 44.10 | 46.20 | 39.90 | 41.70 | 61,464 | -9.60(-18.71%) |
Sep 12, 2022 | 34.20 | 66.00 | 32.40 | 51.30 | 1,337,061 | +18.90(+58.33%) |
Sep 09, 2022 | 33.90 | 33.90 | 31.80 | 32.40 | 17,380 | -0.60(-1.82%) |
Sep 08, 2022 | 33.90 | 36.00 | 33.00 | 33.00 | 30,479 | -3.00(-8.33%) |
Sep 07, 2022 | 34.80 | 37.50 | 33.00 | 36.00 | 36,532 | +1.50(+4.35%) |
Sep 06, 2022 | 39.30 | 40.50 | 34.50 | 34.50 | 56,058 | -8.40(-19.58%) |
Sep 02, 2022 | 39.00 | 50.40 | 33.60 | 42.90 | 216,691 | -118.80(-73.47%) |
Sep 01, 2022 | 180.00 | 182.85 | 160.80 | 161.70 | 2,363 | -18.90(-10.47%) |
Aug 31, 2022 | 186.90 | 187.50 | 180.60 | 180.60 | 978 | -10.80(-5.64%) |
Aug 30, 2022 | 191.70 | 193.77 | 186.00 | 191.40 | 1,304 | +3.60(+1.92%) |
Aug 29, 2022 | 189.86 | 190.46 | 184.80 | 187.80 | 1,111 | +5.10(+2.79%) |
Aug 26, 2022 | 189.60 | 195.41 | 180.00 | 182.70 | 531 | -4.80(-2.56%) |
Aug 25, 2022 | 192.00 | 198.00 | 186.00 | 187.50 | 446 | -1.50(-0.79%) |
Aug 24, 2022 | 189.00 | 195.60 | 184.50 | 189.00 | 1,081 | +4.80(+2.61%) |
Aug 23, 2022 | 188.40 | 191.10 | 179.10 | 184.20 | 841 | -1.80(-0.97%) |
Aug 22, 2022 | 193.80 | 193.80 | 178.50 | 186.00 | 748 | +1.20(+0.65%) |
Aug 19, 2022 | 189.90 | 196.80 | 183.90 | 184.80 | 680 | -4.50(-2.38%) |
Aug 18, 2022 | 199.50 | 199.50 | 182.70 | 189.30 | 530 | +1.74(+0.93%) |
Aug 17, 2022 | 199.20 | 204.86 | 179.10 | 187.56 | 1,057 | -4.44(-2.31%) |
Aug 16, 2022 | 191.10 | 207.00 | 189.90 | 192.00 | 875 | +1.50(+0.79%) |
Aug 15, 2022 | 180.00 | 190.50 | 179.84 | 190.50 | 1,378 | +9.30(+5.13%) |
Aug 12, 2022 | 178.80 | 187.20 | 178.80 | 181.20 | 433 | +1.20(+0.67%) |
Aug 11, 2022 | 184.20 | 190.80 | 177.90 | 180.00 | 2,152 | -2.25(-1.23%) |
Aug 10, 2022 | 180.16 | 186.30 | 176.26 | 182.25 | 899 | +4.95(+2.79%) |
Aug 09, 2022 | 171.60 | 179.86 | 170.10 | 177.30 | 652 | +4.80(+2.78%) |
Aug 08, 2022 | 181.63 | 184.50 | 171.75 | 172.50 | 1,856 | -6.90(-3.85%) |
Aug 05, 2022 | 164.10 | 181.25 | 164.10 | 179.40 | 1,003 | +16.80(+10.33%) |
Aug 04, 2022 | 179.70 | 186.30 | 162.60 | 162.60 | 3,118 | -4.65(-2.78%) |
Aug 03, 2022 | 161.40 | 179.10 | 153.00 | 167.25 | 3,747 | +12.15(+7.83%) |
Aug 02, 2022 | 150.00 | 158.40 | 150.00 | 155.10 | 884 | +2.10(+1.37%) |