Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.00 | 48.60 | 46.00 | 48.60 | 2,319 | +1.40(+2.97%) |
Nov 29, 2022 | 46.20 | 48.00 | 46.20 | 47.20 | 1,019 | +0.00(+0.00%) |
Nov 28, 2022 | 47.20 | 49.60 | 45.00 | 47.20 | 3,831 | -0.20(-0.42%) |
Nov 25, 2022 | 47.40 | 47.80 | 46.00 | 47.40 | 423 | +0.80(+1.72%) |
Nov 23, 2022 | 48.00 | 48.00 | 46.40 | 46.60 | 1,291 | -2.20(-4.51%) |
Nov 22, 2022 | 50.00 | 50.00 | 46.20 | 48.80 | 1,617 | -0.60(-1.21%) |
Nov 21, 2022 | 49.20 | 49.80 | 47.20 | 49.40 | 1,495 | +0.00(+0.00%) |
Nov 18, 2022 | 50.40 | 51.10 | 47.00 | 49.40 | 2,166 | +0.20(+0.41%) |
Nov 17, 2022 | 46.60 | 50.40 | 46.18 | 49.20 | 1,575 | +1.80(+3.80%) |
Nov 16, 2022 | 48.20 | 48.60 | 46.30 | 47.40 | 933 | -1.60(-3.27%) |
Nov 15, 2022 | 51.00 | 51.00 | 48.00 | 49.00 | 4,223 | +0.40(+0.82%) |
Nov 14, 2022 | 49.60 | 51.20 | 48.60 | 48.60 | 3,180 | -3.20(-6.18%) |
Nov 11, 2022 | 53.40 | 57.20 | 49.60 | 51.80 | 6,409 | -1.80(-3.36%) |
Nov 10, 2022 | 49.40 | 53.60 | 49.40 | 53.60 | 2,811 | +5.40(+11.20%) |
Nov 09, 2022 | 48.80 | 49.20 | 47.20 | 48.20 | 787 | -1.00(-2.03%) |
Nov 08, 2022 | 49.20 | 50.20 | 48.00 | 49.20 | 1,411 | +0.20(+0.41%) |
Nov 07, 2022 | 50.00 | 50.00 | 48.20 | 49.00 | 1,228 | -0.40(-0.81%) |
Nov 04, 2022 | 49.20 | 49.60 | 47.60 | 49.40 | 1,252 | +1.00(+2.07%) |
Nov 03, 2022 | 46.80 | 49.00 | 45.20 | 48.40 | 1,026 | +0.80(+1.68%) |
Nov 02, 2022 | 49.40 | 50.00 | 47.60 | 47.60 | 1,909 | -2.40(-4.80%) |
Nov 01, 2022 | 51.40 | 51.40 | 49.50 | 50.00 | 2,163 | -0.80(-1.57%) |
Oct 31, 2022 | 50.80 | 52.00 | 50.00 | 50.80 | 1,344 | -1.00(-1.93%) |
Oct 28, 2022 | 49.80 | 52.20 | 47.39 | 51.80 | 7,841 | +1.80(+3.60%) |
Oct 27, 2022 | 52.00 | 52.80 | 49.40 | 50.00 | 1,892 | -1.80(-3.47%) |
Oct 26, 2022 | 49.20 | 53.40 | 47.80 | 51.80 | 6,094 | +1.60(+3.19%) |
Oct 25, 2022 | 49.20 | 50.80 | 47.60 | 50.20 | 5,115 | +2.20(+4.58%) |
Oct 24, 2022 | 47.00 | 49.40 | 44.60 | 48.00 | 15,168 | +1.00(+2.13%) |
Oct 21, 2022 | 40.60 | 47.40 | 40.30 | 47.00 | 5,946 | +5.80(+14.08%) |
Oct 20, 2022 | 39.00 | 41.60 | 38.60 | 41.20 | 4,003 | +2.40(+6.19%) |
Oct 19, 2022 | 36.20 | 39.20 | 35.80 | 38.80 | 10,101 | +1.40(+3.74%) |
Oct 18, 2022 | 36.00 | 38.40 | 36.00 | 37.40 | 3,291 | +1.00(+2.75%) |
Oct 17, 2022 | 38.80 | 38.80 | 35.80 | 36.40 | 3,156 | -0.40(-1.09%) |
Oct 14, 2022 | 38.80 | 39.00 | 36.59 | 36.80 | 1,814 | -0.80(-2.13%) |
Oct 13, 2022 | 37.40 | 39.20 | 36.20 | 37.60 | 2,316 | -0.20(-0.53%) |
Oct 12, 2022 | 37.60 | 38.00 | 35.60 | 37.80 | 2,869 | +0.80(+2.16%) |
Oct 11, 2022 | 38.00 | 38.00 | 35.60 | 37.00 | 1,635 | -0.40(-1.07%) |
Oct 10, 2022 | 38.20 | 38.30 | 36.00 | 37.40 | 2,929 | -2.00(-5.08%) |
Oct 07, 2022 | 39.00 | 40.20 | 38.00 | 39.40 | 4,079 | +0.80(+2.07%) |
Oct 06, 2022 | 39.00 | 39.50 | 38.00 | 38.60 | 3,056 | -0.80(-2.03%) |
Oct 05, 2022 | 39.40 | 41.00 | 38.40 | 39.40 | 1,906 | -1.20(-2.96%) |
Oct 04, 2022 | 39.00 | 42.20 | 39.00 | 40.60 | 3,992 | +1.40(+3.57%) |
Oct 03, 2022 | 39.80 | 40.31 | 36.80 | 39.20 | 4,842 | -1.40(-3.45%) |
Sep 30, 2022 | 40.00 | 41.60 | 37.60 | 40.60 | 6,748 | -0.20(-0.49%) |
Sep 29, 2022 | 44.20 | 44.60 | 40.00 | 40.80 | 3,353 | -4.00(-8.93%) |
Sep 28, 2022 | 43.00 | 46.00 | 42.52 | 44.80 | 1,985 | +2.40(+5.66%) |
Sep 27, 2022 | 41.80 | 43.00 | 40.40 | 42.40 | 2,052 | +1.20(+2.91%) |
Sep 26, 2022 | 41.20 | 42.10 | 40.20 | 41.20 | 1,582 | -0.40(-0.96%) |
Sep 23, 2022 | 43.00 | 43.75 | 41.00 | 41.60 | 2,211 | -1.80(-4.15%) |
Sep 22, 2022 | 42.80 | 43.80 | 41.60 | 43.40 | 2,371 | +0.00(+0.00%) |
Sep 21, 2022 | 45.60 | 46.00 | 43.00 | 43.40 | 2,244 | -3.00(-6.47%) |
Sep 20, 2022 | 42.60 | 46.80 | 42.40 | 46.40 | 6,201 | +3.40(+7.91%) |
Sep 19, 2022 | 46.40 | 47.40 | 43.00 | 43.00 | 7,384 | -4.80(-10.04%) |
Sep 16, 2022 | 52.00 | 54.00 | 47.40 | 47.80 | 18,930 | -4.60(-8.78%) |
Sep 15, 2022 | 58.00 | 59.65 | 52.40 | 52.40 | 3,863 | -5.60(-9.66%) |
Sep 14, 2022 | 62.80 | 63.80 | 58.00 | 58.00 | 2,997 | -5.60(-8.81%) |
Sep 13, 2022 | 64.60 | 67.60 | 61.37 | 63.60 | 3,429 | -4.60(-6.74%) |
Sep 12, 2022 | 62.20 | 70.00 | 61.40 | 68.20 | 5,882 | +5.20(+8.25%) |
Sep 09, 2022 | 61.20 | 65.40 | 58.80 | 63.00 | 2,210 | +2.00(+3.28%) |
Sep 08, 2022 | 57.40 | 61.80 | 57.40 | 61.00 | 2,257 | +5.00(+8.93%) |
Sep 07, 2022 | 56.00 | 58.00 | 52.20 | 56.00 | 4,179 | +0.00(+0.00%) |
Sep 06, 2022 | 69.20 | 69.20 | 55.20 | 56.00 | 8,128 | -10.60(-15.92%) |
Sep 02, 2022 | 71.20 | 72.60 | 66.60 | 66.60 | 2,608 | -4.80(-6.72%) |