Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.10 | 31.45 | 28.10 | 30.70 | 102,343 | +2.44(+8.63%) |
Nov 29, 2022 | 29.33 | 29.87 | 28.01 | 28.26 | 40,669 | -1.00(-3.42%) |
Nov 28, 2022 | 30.78 | 30.92 | 28.88 | 29.26 | 34,044 | -1.84(-5.92%) |
Nov 25, 2022 | 33.22 | 33.45 | 31.10 | 31.10 | 17,519 | -1.34(-4.13%) |
Nov 23, 2022 | 30.55 | 32.63 | 30.54 | 32.44 | 22,913 | +0.77(+2.43%) |
Nov 22, 2022 | 30.11 | 31.96 | 30.11 | 31.67 | 24,757 | +1.57(+5.22%) |
Nov 21, 2022 | 31.07 | 31.07 | 29.21 | 30.10 | 37,822 | -0.71(-2.30%) |
Nov 18, 2022 | 32.68 | 33.07 | 30.55 | 30.81 | 30,948 | -1.18(-3.69%) |
Nov 17, 2022 | 31.70 | 32.53 | 31.12 | 31.99 | 39,461 | +0.00(+0.00%) |
Nov 16, 2022 | 32.34 | 32.34 | 31.50 | 31.99 | 27,099 | -0.83(-2.53%) |
Nov 15, 2022 | 34.07 | 35.72 | 32.56 | 32.82 | 33,727 | -0.61(-1.82%) |
Nov 14, 2022 | 35.60 | 35.65 | 33.43 | 33.43 | 34,196 | -2.44(-6.80%) |
Nov 11, 2022 | 35.63 | 37.40 | 35.49 | 35.87 | 36,858 | +0.24(+0.67%) |
Nov 10, 2022 | 33.40 | 35.81 | 33.40 | 35.63 | 55,438 | +3.40(+10.55%) |
Nov 09, 2022 | 33.65 | 33.65 | 32.15 | 32.23 | 61,280 | -1.42(-4.22%) |
Nov 08, 2022 | 32.26 | 34.53 | 32.02 | 33.65 | 58,833 | +0.64(+1.94%) |
Nov 07, 2022 | 33.60 | 33.60 | 30.05 | 33.01 | 106,668 | -0.34(-1.02%) |
Nov 04, 2022 | 42.44 | 42.49 | 32.51 | 33.35 | 119,921 | -8.72(-20.73%) |
Nov 03, 2022 | 41.51 | 42.48 | 40.94 | 42.07 | 25,178 | +0.03(+0.07%) |
Nov 02, 2022 | 44.46 | 42.04 | 42.04 | 35,714 | -2.42(-5.44%) | |
Nov 01, 2022 | 45.25 | 45.41 | 44.27 | 44.46 | 27,466 | -0.49(-1.09%) |
Oct 31, 2022 | 44.53 | 45.25 | 44.30 | 44.95 | 52,564 | +0.00(+0.00%) |
Oct 28, 2022 | 43.89 | 45.16 | 43.57 | 44.95 | 37,414 | +1.56(+3.60%) |
Oct 27, 2022 | 44.09 | 44.65 | 43.23 | 43.39 | 23,306 | -0.36(-0.82%) |
Oct 26, 2022 | 44.88 | 45.36 | 43.75 | 43.75 | 23,509 | -1.31(-2.91%) |
Oct 25, 2022 | 45.59 | 45.69 | 44.98 | 45.06 | 29,107 | -0.66(-1.44%) |
Oct 24, 2022 | 46.49 | 47.15 | 45.43 | 45.72 | 25,310 | -0.99(-2.12%) |
Oct 21, 2022 | 44.82 | 47.03 | 44.38 | 46.71 | 31,433 | +2.28(+5.13%) |
Oct 20, 2022 | 46.69 | 47.35 | 44.16 | 44.43 | 42,457 | -2.32(-4.96%) |
Oct 19, 2022 | 46.38 | 46.92 | 45.39 | 46.75 | 39,726 | +1.22(+2.68%) |
Oct 18, 2022 | 45.92 | 46.55 | 45.01 | 45.53 | 34,011 | +0.31(+0.69%) |
Oct 17, 2022 | 44.46 | 46.02 | 44.46 | 45.22 | 40,794 | +1.68(+3.86%) |
Oct 14, 2022 | 43.84 | 44.94 | 43.33 | 43.54 | 46,352 | -0.24(-0.55%) |
Oct 13, 2022 | 40.57 | 44.42 | 40.57 | 43.78 | 58,270 | +2.32(+5.60%) |
Oct 12, 2022 | 39.81 | 41.96 | 39.81 | 41.46 | 44,982 | +1.23(+3.06%) |
Oct 11, 2022 | 40.10 | 41.77 | 39.89 | 40.23 | 66,674 | -0.36(-0.89%) |
Oct 10, 2022 | 40.23 | 40.59 | 39.34 | 40.59 | 30,469 | +0.50(+1.25%) |
Oct 07, 2022 | 40.06 | 40.73 | 39.73 | 40.09 | 48,339 | -0.47(-1.16%) |
Oct 06, 2022 | 40.55 | 41.50 | 40.25 | 40.56 | 36,335 | +0.02(+0.05%) |
Oct 05, 2022 | 40.00 | 40.94 | 39.83 | 40.54 | 24,956 | +0.26(+0.65%) |
Oct 04, 2022 | 38.66 | 40.50 | 38.66 | 40.28 | 46,221 | +1.88(+4.90%) |
Oct 03, 2022 | 37.46 | 38.40 | 37.06 | 38.40 | 43,095 | +0.99(+2.65%) |
Sep 30, 2022 | 40.30 | 40.30 | 37.34 | 37.41 | 40,165 | -2.01(-5.10%) |
Sep 29, 2022 | 40.33 | 40.33 | 39.17 | 39.42 | 31,219 | -1.58(-3.85%) |
Sep 28, 2022 | 39.98 | 41.18 | 39.87 | 41.00 | 57,376 | +1.15(+2.89%) |
Sep 27, 2022 | 40.16 | 40.45 | 39.30 | 39.85 | 40,154 | -0.05(-0.13%) |
Sep 26, 2022 | 38.18 | 40.20 | 38.18 | 39.90 | 32,824 | +0.18(+0.45%) |
Sep 23, 2022 | 39.23 | 40.00 | 39.09 | 39.72 | 26,768 | -0.20(-0.50%) |
Sep 22, 2022 | 39.54 | 40.11 | 38.96 | 39.92 | 20,837 | +0.31(+0.78%) |
Sep 21, 2022 | 39.49 | 40.38 | 39.38 | 39.61 | 35,278 | +0.12(+0.30%) |
Sep 20, 2022 | 39.32 | 39.72 | 39.01 | 39.49 | 15,922 | -0.55(-1.37%) |
Sep 19, 2022 | 39.97 | 40.76 | 39.47 | 40.04 | 56,722 | -0.14(-0.35%) |
Sep 16, 2022 | 41.90 | 42.79 | 40.05 | 40.18 | 46,131 | -2.11(-4.99%) |
Sep 15, 2022 | 42.97 | 44.09 | 42.07 | 42.29 | 29,296 | -0.90(-2.08%) |
Sep 14, 2022 | 43.11 | 43.87 | 43.02 | 43.19 | 26,657 | -0.17(-0.39%) |
Sep 13, 2022 | 44.08 | 44.93 | 43.03 | 43.36 | 34,165 | -1.82(-4.03%) |
Sep 12, 2022 | 44.85 | 45.49 | 43.91 | 45.18 | 16,015 | +0.50(+1.12%) |
Sep 09, 2022 | 44.49 | 44.90 | 44.26 | 44.68 | 28,322 | +0.55(+1.25%) |
Sep 08, 2022 | 44.43 | 44.77 | 43.77 | 44.13 | 20,607 | -0.09(-0.20%) |
Sep 07, 2022 | 44.11 | 46.70 | 43.62 | 44.22 | 35,754 | +0.03(+0.07%) |
Sep 06, 2022 | 45.29 | 45.29 | 44.19 | 44.19 | 16,900 | -0.62(-1.38%) |
Sep 02, 2022 | 46.05 | 46.05 | 44.52 | 44.81 | 20,274 | -1.19(-2.59%) |