Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.70 | 25.50 | 23.21 | 25.50 | 9,720 | +0.98(+3.98%) |
Nov 29, 2022 | 23.55 | 25.40 | 23.55 | 24.52 | 29,631 | +1.27(+5.48%) |
Nov 28, 2022 | 22.83 | 24.46 | 22.83 | 23.25 | 17,288 | +0.75(+3.33%) |
Nov 25, 2022 | 22.04 | 22.75 | 22.01 | 22.50 | 10,001 | +0.65(+2.97%) |
Nov 23, 2022 | 21.99 | 22.37 | 21.45 | 21.85 | 9,084 | +0.50(+2.34%) |
Nov 22, 2022 | 21.33 | 21.62 | 20.51 | 21.35 | 17,554 | +0.02(+0.09%) |
Nov 21, 2022 | 22.00 | 22.00 | 21.30 | 21.33 | 25,950 | -1.05(-4.67%) |
Nov 18, 2022 | 22.29 | 23.20 | 21.77 | 22.38 | 13,178 | -0.05(-0.25%) |
Nov 17, 2022 | 22.94 | 23.25 | 21.61 | 22.43 | 27,670 | -0.51(-2.22%) |
Nov 16, 2022 | 23.70 | 24.50 | 22.12 | 22.94 | 34,444 | -0.76(-3.23%) |
Nov 15, 2022 | 22.50 | 24.29 | 22.00 | 23.70 | 44,166 | +1.70(+7.75%) |
Nov 14, 2022 | 27.15 | 27.15 | 22.00 | 22.00 | 41,122 | -6.20(-21.99%) |
Nov 11, 2022 | 28.73 | 29.42 | 28.12 | 28.20 | 18,899 | -0.92(-3.16%) |
Nov 10, 2022 | 30.00 | 32.50 | 28.82 | 29.12 | 45,530 | -6.69(-18.68%) |
Nov 09, 2022 | 36.45 | 37.13 | 35.14 | 35.81 | 7,592 | -0.70(-1.92%) |
Nov 08, 2022 | 37.04 | 38.00 | 36.26 | 36.51 | 14,665 | -0.69(-1.85%) |
Nov 07, 2022 | 37.22 | 37.99 | 36.25 | 37.20 | 14,131 | +0.82(+2.25%) |
Nov 04, 2022 | 34.73 | 36.90 | 34.73 | 36.38 | 10,524 | +0.18(+0.50%) |
Nov 03, 2022 | 35.36 | 36.20 | 34.76 | 36.20 | 9,278 | +1.37(+3.93%) |
Nov 02, 2022 | 34.27 | 35.55 | 34.05 | 34.83 | 10,797 | +0.46(+1.34%) |
Nov 01, 2022 | 33.96 | 34.80 | 33.96 | 34.37 | 5,191 | +0.37(+1.09%) |
Oct 31, 2022 | 33.35 | 34.95 | 33.35 | 34.00 | 30,570 | +0.55(+1.63%) |
Oct 28, 2022 | 33.00 | 33.80 | 32.75 | 33.45 | 6,665 | +0.48(+1.47%) |
Oct 27, 2022 | 33.10 | 33.50 | 32.85 | 32.97 | 12,864 | -0.43(-1.29%) |
Oct 26, 2022 | 32.99 | 33.48 | 32.99 | 33.40 | 4,560 | -0.10(-0.30%) |
Oct 25, 2022 | 34.75 | 34.75 | 33.02 | 33.50 | 9,128 | -1.21(-3.49%) |
Oct 24, 2022 | 35.11 | 35.11 | 34.71 | 34.71 | 921 | -0.84(-2.36%) |
Oct 21, 2022 | 35.50 | 35.61 | 35.16 | 35.55 | 4,533 | +0.25(+0.71%) |
Oct 20, 2022 | 34.60 | 35.30 | 34.36 | 35.30 | 4,179 | +0.80(+2.32%) |
Oct 19, 2022 | 34.68 | 34.68 | 34.30 | 34.50 | 2,073 | +0.01(+0.03%) |
Oct 18, 2022 | 34.36 | 34.49 | 34.04 | 34.49 | 2,315 | +0.87(+2.59%) |
Oct 17, 2022 | 34.73 | 34.73 | 33.62 | 33.62 | 3,222 | +0.07(+0.21%) |
Oct 14, 2022 | 33.87 | 33.90 | 33.55 | 33.55 | 1,916 | +0.07(+0.21%) |
Oct 13, 2022 | 33.38 | 34.80 | 33.06 | 33.48 | 12,754 | +0.13(+0.39%) |
Oct 12, 2022 | 34.00 | 34.80 | 32.70 | 33.35 | 5,726 | -0.70(-2.06%) |
Oct 11, 2022 | 34.80 | 34.80 | 34.05 | 34.05 | 2,747 | +1.05(+3.18%) |
Oct 10, 2022 | 32.86 | 33.01 | 32.62 | 33.00 | 4,878 | +0.43(+1.33%) |
Oct 07, 2022 | 32.57 | 32.57 | 32.57 | 32.57 | 919 | +0.18(+0.55%) |
Oct 06, 2022 | 33.65 | 33.92 | 32.39 | 32.39 | 3,389 | -0.86(-2.59%) |
Oct 05, 2022 | 33.89 | 34.54 | 33.25 | 33.25 | 4,663 | -0.92(-2.69%) |
Oct 04, 2022 | 35.00 | 35.00 | 34.17 | 34.17 | 2,639 | -0.58(-1.67%) |
Oct 03, 2022 | 33.93 | 34.75 | 33.93 | 34.75 | 7,430 | +1.13(+3.36%) |
Sep 30, 2022 | 33.80 | 34.48 | 33.20 | 33.62 | 7,154 | -0.18(-0.53%) |
Sep 29, 2022 | 33.49 | 34.50 | 33.22 | 33.80 | 6,864 | +0.60(+1.81%) |
Sep 28, 2022 | 32.59 | 34.16 | 32.14 | 33.20 | 9,534 | +0.25(+0.74%) |
Sep 27, 2022 | 33.90 | 33.90 | 32.20 | 32.95 | 4,734 | -0.05(-0.14%) |
Sep 26, 2022 | 33.41 | 33.62 | 32.38 | 33.00 | 11,297 | -0.90(-2.64%) |
Sep 23, 2022 | 34.64 | 34.64 | 33.90 | 33.90 | 1,470 | -0.75(-2.18%) |
Sep 21, 2022 | 34.65 | 1,469 | +0.10(+0.30%) | |||
Sep 20, 2022 | 34.41 | 34.55 | 34.35 | 34.55 | 2,371 | +0.33(+0.95%) |
Sep 19, 2022 | 34.24 | 35.24 | 34.20 | 34.22 | 4,854 | -0.73(-2.09%) |
Sep 16, 2022 | 35.00 | 35.00 | 34.01 | 34.95 | 3,864 | -0.45(-1.27%) |
Sep 15, 2022 | 35.10 | 35.40 | 35.01 | 35.40 | 4,180 | +0.40(+1.14%) |
Sep 14, 2022 | 35.01 | 35.35 | 34.07 | 35.00 | 5,427 | -0.01(-0.03%) |
Sep 13, 2022 | 35.01 | 35.49 | 35.01 | 35.01 | 7,288 | -0.01(-0.03%) |
Sep 12, 2022 | 35.02 | 35.51 | 35.01 | 35.02 | 3,425 | -0.16(-0.45%) |
Sep 09, 2022 | 35.17 | 35.18 | 35.11 | 35.18 | 976 | -0.64(-1.79%) |
Sep 08, 2022 | 35.03 | 35.92 | 35.01 | 35.82 | 8,985 | +0.62(+1.75%) |
Sep 07, 2022 | 35.30 | 35.30 | 35.01 | 35.20 | 3,178 | +0.00(+0.00%) |
Sep 06, 2022 | 35.18 | 35.34 | 35.01 | 35.20 | 9,287 | +0.36(+1.05%) |
Sep 02, 2022 | 35.33 | 35.50 | 34.13 | 34.84 | 10,663 | -0.53(-1.50%) |