Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.20 | 27.80 | 23.80 | 24.40 | 136,547 | -1.80(-6.87%) |
Oct 28, 2022 | 25.20 | 26.40 | 24.90 | 26.20 | 24,898 | +0.60(+2.34%) |
Oct 27, 2022 | 25.60 | 26.20 | 25.10 | 25.60 | 17,331 | +0.00(+0.00%) |
Oct 26, 2022 | 26.20 | 26.70 | 25.20 | 25.60 | 41,243 | -0.60(-2.29%) |
Oct 25, 2022 | 25.00 | 27.00 | 25.00 | 26.20 | 64,365 | +1.20(+4.80%) |
Oct 24, 2022 | 25.20 | 25.40 | 23.90 | 25.00 | 30,805 | +0.00(+0.00%) |
Oct 21, 2022 | 24.60 | 25.00 | 23.80 | 25.00 | 23,945 | +1.00(+4.17%) |
Oct 20, 2022 | 24.40 | 25.40 | 23.60 | 24.00 | 30,393 | +0.00(+0.00%) |
Oct 19, 2022 | 24.00 | 24.60 | 23.20 | 24.00 | 38,731 | -0.60(-2.44%) |
Oct 18, 2022 | 25.00 | 26.00 | 24.20 | 24.60 | 36,695 | +0.00(+0.00%) |
Oct 17, 2022 | 24.20 | 24.80 | 24.00 | 24.60 | 32,006 | +0.80(+3.36%) |
Oct 14, 2022 | 23.80 | 24.20 | 23.00 | 23.80 | 28,941 | +0.00(+0.00%) |
Oct 13, 2022 | 22.20 | 24.00 | 21.40 | 23.80 | 52,715 | +1.00(+4.39%) |
Oct 12, 2022 | 23.60 | 24.00 | 22.20 | 22.80 | 32,231 | -0.40(-1.72%) |
Oct 11, 2022 | 22.80 | 24.30 | 22.60 | 23.20 | 23,916 | -0.20(-0.85%) |
Oct 10, 2022 | 23.40 | 23.60 | 22.60 | 23.40 | 55,607 | +0.60(+2.63%) |
Oct 07, 2022 | 23.40 | 23.60 | 22.00 | 22.80 | 53,305 | -1.00(-4.20%) |
Oct 06, 2022 | 24.60 | 25.40 | 23.60 | 23.80 | 46,831 | -0.80(-3.25%) |
Oct 05, 2022 | 23.20 | 24.80 | 22.40 | 24.60 | 85,060 | +1.00(+4.24%) |
Oct 04, 2022 | 22.60 | 24.20 | 22.60 | 23.60 | 69,779 | +1.40(+6.31%) |
Oct 03, 2022 | 22.40 | 22.60 | 21.40 | 22.20 | 31,793 | +0.40(+1.83%) |
Sep 30, 2022 | 22.00 | 22.80 | 21.40 | 21.80 | 32,627 | -0.60(-2.68%) |
Sep 29, 2022 | 23.20 | 23.20 | 22.00 | 22.40 | 35,298 | -1.40(-5.88%) |
Sep 28, 2022 | 23.60 | 24.10 | 23.20 | 23.80 | 33,910 | +0.40(+1.71%) |
Sep 27, 2022 | 22.80 | 24.00 | 22.50 | 23.40 | 52,944 | +1.60(+7.34%) |
Sep 26, 2022 | 21.80 | 23.40 | 21.60 | 21.80 | 55,801 | -0.20(-0.91%) |
Sep 23, 2022 | 22.00 | 22.40 | 21.80 | 22.00 | 57,968 | -0.60(-2.65%) |
Sep 22, 2022 | 23.20 | 23.40 | 22.40 | 22.60 | 51,595 | -0.80(-3.42%) |
Sep 21, 2022 | 23.20 | 24.20 | 23.00 | 23.40 | 72,525 | -0.40(-1.68%) |
Sep 20, 2022 | 25.00 | 25.00 | 23.40 | 23.80 | 68,546 | -1.40(-5.56%) |
Sep 19, 2022 | 25.40 | 25.60 | 24.80 | 25.20 | 54,975 | +0.20(+0.80%) |
Sep 16, 2022 | 24.80 | 25.40 | 24.00 | 25.00 | 82,656 | -0.40(-1.57%) |
Sep 15, 2022 | 25.80 | 27.20 | 24.80 | 25.40 | 89,939 | +0.20(+0.79%) |
Sep 14, 2022 | 26.00 | 26.20 | 24.90 | 25.20 | 96,509 | -0.60(-2.33%) |
Sep 13, 2022 | 27.00 | 27.20 | 25.80 | 25.80 | 81,916 | -2.00(-7.19%) |
Sep 12, 2022 | 27.60 | 29.20 | 27.22 | 27.80 | 174,663 | +0.80(+2.96%) |
Sep 09, 2022 | 26.40 | 27.80 | 26.00 | 27.00 | 158,466 | +1.40(+5.47%) |
Sep 08, 2022 | 26.60 | 27.20 | 25.60 | 25.60 | 120,643 | -1.40(-5.19%) |
Sep 07, 2022 | 26.00 | 27.40 | 25.60 | 27.00 | 118,076 | -0.40(-1.46%) |
Sep 06, 2022 | 27.40 | 28.40 | 26.80 | 27.40 | 103,578 | -0.60(-2.14%) |
Sep 02, 2022 | 28.60 | 29.20 | 27.20 | 28.00 | 148,850 | -0.20(-0.71%) |
Sep 01, 2022 | 30.20 | 30.40 | 27.20 | 28.20 | 206,149 | -2.20(-7.24%) |
Aug 31, 2022 | 35.80 | 35.80 | 29.00 | 30.40 | 534,700 | -8.00(-20.83%) |
Aug 30, 2022 | 38.80 | 39.20 | 37.80 | 38.40 | 84,828 | -0.80(-2.04%) |
Aug 29, 2022 | 38.20 | 40.20 | 37.60 | 39.20 | 60,622 | +0.20(+0.51%) |
Aug 26, 2022 | 40.40 | 41.00 | 38.50 | 39.00 | 78,205 | -2.00(-4.88%) |
Aug 25, 2022 | 40.80 | 42.40 | 39.40 | 41.00 | 79,463 | +0.60(+1.49%) |
Aug 24, 2022 | 42.80 | 42.91 | 40.20 | 40.40 | 75,507 | -2.40(-5.61%) |
Aug 23, 2022 | 43.00 | 44.20 | 42.60 | 42.80 | 62,826 | +0.20(+0.47%) |
Aug 22, 2022 | 43.40 | 44.00 | 42.50 | 42.60 | 93,442 | -2.00(-4.48%) |
Aug 19, 2022 | 45.60 | 47.20 | 43.40 | 44.60 | 132,115 | -3.20(-6.69%) |
Aug 18, 2022 | 46.80 | 48.30 | 44.04 | 47.80 | 151,943 | +1.80(+3.91%) |
Aug 17, 2022 | 50.40 | 51.40 | 45.60 | 46.00 | 273,608 | -5.40(-10.51%) |
Aug 16, 2022 | 45.40 | 54.00 | 45.20 | 51.40 | 450,816 | +5.40(+11.74%) |
Aug 15, 2022 | 43.60 | 47.00 | 42.20 | 46.00 | 251,232 | +2.40(+5.50%) |
Aug 12, 2022 | 42.40 | 43.80 | 40.80 | 43.60 | 96,616 | +1.60(+3.81%) |
Aug 11, 2022 | 41.20 | 43.00 | 40.20 | 42.00 | 121,841 | +1.60(+3.96%) |
Aug 10, 2022 | 40.20 | 41.60 | 38.80 | 40.40 | 116,429 | +2.00(+5.21%) |
Aug 09, 2022 | 42.40 | 42.40 | 37.60 | 38.40 | 165,641 | -5.60(-12.73%) |
Aug 08, 2022 | 39.60 | 45.60 | 39.00 | 44.00 | 558,033 | +6.80(+18.28%) |
Aug 05, 2022 | 34.80 | 37.78 | 34.42 | 37.20 | 166,528 | +1.40(+3.91%) |
Aug 04, 2022 | 35.60 | 36.60 | 35.40 | 35.80 | 44,920 | +0.20(+0.56%) |
Aug 03, 2022 | 34.60 | 35.80 | 34.50 | 35.60 | 66,784 | +1.60(+4.71%) |
Aug 02, 2022 | 34.40 | 34.80 | 33.20 | 34.00 | 75,606 | -0.40(-1.16%) |