Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.86 | 29.79 | 28.50 | 29.07 | 12,310 | +0.29(+1.01%) |
Oct 28, 2022 | 29.13 | 30.30 | 28.59 | 28.78 | 43,110 | -1.22(-4.07%) |
Oct 27, 2022 | 27.65 | 30.60 | 27.51 | 30.00 | 74,253 | +2.19(+7.87%) |
Oct 26, 2022 | 28.70 | 28.70 | 27.60 | 27.81 | 23,610 | -1.27(-4.37%) |
Oct 25, 2022 | 28.80 | 29.32 | 28.11 | 29.08 | 43,024 | +0.28(+0.97%) |
Oct 24, 2022 | 30.20 | 30.20 | 28.30 | 28.80 | 23,740 | -1.67(-5.48%) |
Oct 21, 2022 | 30.08 | 30.96 | 29.02 | 30.47 | 17,929 | +0.82(+2.77%) |
Oct 20, 2022 | 29.55 | 30.80 | 29.45 | 29.65 | 16,869 | -0.64(-2.11%) |
Oct 19, 2022 | 29.60 | 31.60 | 28.90 | 30.29 | 55,706 | +0.77(+2.61%) |
Oct 18, 2022 | 29.40 | 29.80 | 28.01 | 29.52 | 19,141 | +1.39(+4.94%) |
Oct 17, 2022 | 27.61 | 29.40 | 27.30 | 28.13 | 24,883 | +0.36(+1.30%) |
Oct 14, 2022 | 28.50 | 28.80 | 27.28 | 27.77 | 19,541 | -1.37(-4.70%) |
Oct 13, 2022 | 29.40 | 29.40 | 27.80 | 29.14 | 33,784 | -0.90(-3.00%) |
Oct 12, 2022 | 30.00 | 30.80 | 29.60 | 30.04 | 15,854 | -0.83(-2.69%) |
Oct 11, 2022 | 32.23 | 32.25 | 29.37 | 30.87 | 27,699 | -1.15(-3.59%) |
Oct 10, 2022 | 30.00 | 33.90 | 28.50 | 32.02 | 57,915 | +2.87(+9.85%) |
Oct 07, 2022 | 28.85 | 29.95 | 28.20 | 29.15 | 33,907 | +0.31(+1.07%) |
Oct 06, 2022 | 28.52 | 29.37 | 28.51 | 28.84 | 13,862 | +0.05(+0.17%) |
Oct 05, 2022 | 27.42 | 29.49 | 27.40 | 28.79 | 37,204 | +0.23(+0.81%) |
Oct 04, 2022 | 28.75 | 30.50 | 27.40 | 28.56 | 77,603 | -0.54(-1.86%) |
Oct 03, 2022 | 32.77 | 32.77 | 26.04 | 29.10 | 168,293 | -4.45(-13.26%) |
Sep 30, 2022 | 33.01 | 34.00 | 32.59 | 33.55 | 18,451 | +0.62(+1.88%) |
Sep 29, 2022 | 36.09 | 36.09 | 32.70 | 32.93 | 37,119 | -2.88(-8.04%) |
Sep 28, 2022 | 36.50 | 36.50 | 35.60 | 35.81 | 15,184 | -0.61(-1.67%) |
Sep 27, 2022 | 37.00 | 37.49 | 36.00 | 36.42 | 18,955 | -0.11(-0.30%) |
Sep 26, 2022 | 37.40 | 37.40 | 35.80 | 36.53 | 16,708 | -0.47(-1.27%) |
Sep 23, 2022 | 38.63 | 38.63 | 36.90 | 37.00 | 29,894 | -1.98(-5.08%) |
Sep 22, 2022 | 36.95 | 39.85 | 36.80 | 38.98 | 49,660 | +2.26(+6.15%) |
Sep 21, 2022 | 36.51 | 37.45 | 36.01 | 36.72 | 18,477 | +0.16(+0.44%) |
Sep 20, 2022 | 36.52 | 37.19 | 35.90 | 36.56 | 14,851 | +0.28(+0.77%) |
Sep 19, 2022 | 38.86 | 38.86 | 36.20 | 36.28 | 21,682 | -2.53(-6.52%) |
Sep 16, 2022 | 36.64 | 38.81 | 35.70 | 38.81 | 35,166 | +3.26(+9.17%) |
Sep 15, 2022 | 36.01 | 36.80 | 35.55 | 35.55 | 16,678 | -1.07(-2.92%) |
Sep 14, 2022 | 34.90 | 37.93 | 34.71 | 36.62 | 41,242 | +1.57(+4.48%) |
Sep 13, 2022 | 36.90 | 36.90 | 34.60 | 35.05 | 22,688 | -1.43(-3.92%) |
Sep 12, 2022 | 37.51 | 38.50 | 36.48 | 36.48 | 22,322 | -2.14(-5.54%) |
Sep 09, 2022 | 36.10 | 38.99 | 36.10 | 38.62 | 27,713 | +2.11(+5.78%) |
Sep 08, 2022 | 37.36 | 37.72 | 35.70 | 36.51 | 42,347 | -1.21(-3.21%) |
Sep 07, 2022 | 38.29 | 38.88 | 37.00 | 37.72 | 58,147 | -0.39(-1.02%) |
Sep 06, 2022 | 36.80 | 38.70 | 34.50 | 38.11 | 44,916 | +3.73(+10.85%) |
Sep 02, 2022 | 38.00 | 38.50 | 33.00 | 34.38 | 62,764 | -2.32(-6.32%) |
Sep 01, 2022 | 32.80 | 37.00 | 30.52 | 36.70 | 122,426 | +4.59(+14.29%) |
Aug 31, 2022 | 26.66 | 32.80 | 26.66 | 32.11 | 101,044 | +5.00(+18.44%) |
Aug 30, 2022 | 27.55 | 27.55 | 25.00 | 27.11 | 36,606 | +2.01(+8.01%) |
Aug 29, 2022 | 24.69 | 26.74 | 24.56 | 25.10 | 14,664 | -0.47(-1.84%) |
Aug 26, 2022 | 25.70 | 27.64 | 25.32 | 25.57 | 12,785 | +0.15(+0.59%) |
Aug 25, 2022 | 25.90 | 26.50 | 25.10 | 25.42 | 21,697 | -0.53(-2.04%) |
Aug 24, 2022 | 25.68 | 26.01 | 24.72 | 25.95 | 38,215 | -0.18(-0.69%) |
Aug 23, 2022 | 27.50 | 27.63 | 25.00 | 26.13 | 61,875 | -0.71(-2.65%) |
Aug 22, 2022 | 23.10 | 27.00 | 23.10 | 26.84 | 87,295 | +4.27(+18.92%) |
Aug 19, 2022 | 25.01 | 25.56 | 22.00 | 22.57 | 80,348 | -3.48(-13.36%) |
Aug 18, 2022 | 27.00 | 28.50 | 25.00 | 26.05 | 71,642 | -1.11(-4.09%) |
Aug 17, 2022 | 29.00 | 30.68 | 27.04 | 27.16 | 63,791 | -1.84(-6.34%) |
Aug 16, 2022 | 29.92 | 31.40 | 29.00 | 29.00 | 46,303 | -1.50(-4.92%) |
Aug 15, 2022 | 29.61 | 31.01 | 29.21 | 30.50 | 50,200 | +0.90(+3.04%) |
Aug 12, 2022 | 30.80 | 31.00 | 29.12 | 29.60 | 47,295 | -1.17(-3.80%) |
Aug 11, 2022 | 29.89 | 33.00 | 29.89 | 30.77 | 117,997 | +1.55(+5.30%) |
Aug 10, 2022 | 28.28 | 30.91 | 28.28 | 29.22 | 41,429 | +1.00(+3.54%) |
Aug 09, 2022 | 31.25 | 31.84 | 28.00 | 28.22 | 53,125 | -1.80(-6.00%) |
Aug 08, 2022 | 31.00 | 34.16 | 30.02 | 30.02 | 60,392 | -0.35(-1.15%) |
Aug 05, 2022 | 28.91 | 31.99 | 28.91 | 30.37 | 26,202 | +0.87(+2.95%) |
Aug 04, 2022 | 30.00 | 32.12 | 28.25 | 29.50 | 60,181 | -0.51(-1.70%) |
Aug 03, 2022 | 35.07 | 35.07 | 30.00 | 30.01 | 70,137 | -3.49(-10.42%) |
Aug 02, 2022 | 34.29 | 35.21 | 33.50 | 33.50 | 35,916 | -0.11(-0.33%) |