Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.39 | 33.00 | 32.10 | 32.77 | 11,835 | -0.21(-0.64%) |
Nov 29, 2022 | 31.80 | 32.98 | 31.60 | 32.98 | 19,985 | +1.18(+3.73%) |
Nov 28, 2022 | 32.39 | 32.50 | 31.60 | 31.80 | 30,738 | -0.60(-1.87%) |
Nov 25, 2022 | 31.24 | 33.15 | 31.23 | 32.40 | 35,211 | +1.23(+3.95%) |
Nov 23, 2022 | 30.50 | 31.25 | 29.40 | 31.17 | 16,312 | +0.49(+1.60%) |
Nov 22, 2022 | 30.95 | 31.15 | 30.18 | 30.68 | 29,520 | +0.68(+2.27%) |
Nov 21, 2022 | 27.50 | 31.25 | 27.50 | 30.00 | 21,541 | +3.00(+11.11%) |
Nov 18, 2022 | 26.14 | 28.20 | 25.77 | 27.00 | 20,791 | +0.91(+3.49%) |
Nov 17, 2022 | 25.50 | 26.20 | 24.95 | 26.09 | 25,097 | +0.42(+1.64%) |
Nov 16, 2022 | 24.90 | 26.00 | 24.90 | 25.67 | 16,465 | +0.57(+2.27%) |
Nov 15, 2022 | 25.82 | 26.00 | 25.01 | 25.10 | 22,244 | -0.72(-2.79%) |
Nov 14, 2022 | 25.00 | 26.98 | 24.75 | 25.82 | 21,843 | +0.74(+2.95%) |
Nov 11, 2022 | 26.02 | 26.30 | 24.50 | 25.08 | 22,884 | -1.22(-4.64%) |
Nov 10, 2022 | 27.05 | 27.05 | 26.11 | 26.30 | 13,798 | -0.71(-2.63%) |
Nov 09, 2022 | 27.00 | 27.22 | 26.66 | 27.01 | 8,740 | +0.02(+0.07%) |
Nov 08, 2022 | 27.24 | 27.40 | 26.75 | 26.99 | 12,928 | -0.29(-1.06%) |
Nov 07, 2022 | 27.29 | 27.88 | 27.16 | 27.28 | 13,111 | -0.38(-1.37%) |
Nov 04, 2022 | 27.56 | 28.27 | 27.51 | 27.66 | 11,390 | -0.60(-2.12%) |
Nov 03, 2022 | 27.06 | 28.30 | 27.00 | 28.26 | 14,967 | +0.36(+1.29%) |
Nov 02, 2022 | 28.60 | 28.87 | 26.52 | 27.90 | 45,860 | -0.70(-2.45%) |
Nov 01, 2022 | 29.00 | 30.32 | 28.26 | 28.60 | 44,190 | -0.47(-1.62%) |
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%) |