Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.10 | 26.10 | 23.50 | 24.55 | 467,608 | -0.85(-3.35%) |
Oct 28, 2022 | 24.40 | 26.79 | 24.00 | 25.40 | 392,624 | +0.10(+0.40%) |
Oct 27, 2022 | 24.80 | 25.60 | 24.00 | 25.30 | 293,273 | -0.40(-1.56%) |
Oct 26, 2022 | 26.50 | 26.50 | 25.00 | 25.70 | 321,458 | -1.10(-4.10%) |
Oct 25, 2022 | 27.20 | 27.80 | 26.51 | 26.80 | 214,700 | -0.10(-0.37%) |
Oct 24, 2022 | 27.20 | 27.60 | 26.30 | 26.90 | 190,071 | -0.30(-1.10%) |
Oct 21, 2022 | 29.10 | 29.20 | 27.00 | 27.20 | 278,414 | -2.20(-7.48%) |
Oct 20, 2022 | 28.60 | 29.95 | 27.85 | 29.40 | 434,788 | -0.10(-0.34%) |
Oct 19, 2022 | 31.80 | 32.00 | 29.10 | 29.50 | 718,030 | -2.40(-7.52%) |
Oct 18, 2022 | 32.00 | 33.90 | 31.00 | 31.90 | 500,900 | -1.00(-3.04%) |
Oct 17, 2022 | 32.40 | 33.10 | 31.20 | 32.90 | 298,714 | -1.20(-3.52%) |
Oct 14, 2022 | 31.40 | 34.15 | 30.20 | 34.10 | 460,116 | +3.60(+11.80%) |
Oct 13, 2022 | 36.40 | 36.50 | 30.23 | 30.50 | 245,329 | -4.30(-12.36%) |
Oct 12, 2022 | 36.60 | 37.45 | 33.90 | 34.80 | 455,971 | -1.30(-3.60%) |
Oct 11, 2022 | 37.10 | 37.60 | 34.10 | 36.10 | 447,637 | +1.10(+3.14%) |
Oct 10, 2022 | 32.20 | 35.20 | 31.30 | 35.00 | 252,249 | +2.50(+7.69%) |
Oct 07, 2022 | 31.40 | 33.24 | 30.40 | 32.50 | 447,090 | +0.70(+2.20%) |
Oct 06, 2022 | 34.40 | 34.40 | 31.40 | 31.80 | 305,529 | -1.90(-5.64%) |
Oct 05, 2022 | 35.80 | 36.80 | 32.95 | 33.70 | 263,994 | -1.80(-5.07%) |
Oct 04, 2022 | 38.20 | 39.30 | 35.50 | 35.50 | 85,147 | -5.40(-13.20%) |
Oct 03, 2022 | 43.30 | 43.80 | 40.00 | 40.90 | 82,168 | -7.70(-15.84%) |
Sep 30, 2022 | 49.20 | 50.50 | 46.80 | 48.60 | 76,087 | +0.60(+1.25%) |
Sep 29, 2022 | 48.90 | 51.50 | 47.70 | 48.00 | 112,175 | +0.00(+0.00%) |
Sep 28, 2022 | 54.10 | 55.30 | 47.30 | 48.00 | 89,559 | -8.00(-14.29%) |
Sep 27, 2022 | 54.90 | 57.20 | 52.85 | 56.00 | 99,825 | -2.40(-4.11%) |
Sep 26, 2022 | 54.60 | 58.40 | 53.20 | 58.40 | 156,816 | +4.60(+8.55%) |
Sep 23, 2022 | 50.00 | 55.05 | 49.80 | 53.80 | 232,543 | +9.00(+20.09%) |
Sep 22, 2022 | 41.90 | 44.90 | 41.30 | 44.80 | 141,730 | +0.90(+2.05%) |
Sep 21, 2022 | 39.80 | 44.00 | 39.30 | 43.90 | 209,903 | +2.00(+4.77%) |
Sep 20, 2022 | 42.30 | 43.55 | 41.30 | 41.90 | 119,882 | +0.60(+1.45%) |
Sep 19, 2022 | 44.60 | 45.00 | 41.10 | 41.30 | 132,377 | -0.02(-0.05%) |
Sep 16, 2022 | 39.50 | 43.15 | 39.40 | 41.32 | 202,965 | +2.62(+6.77%) |
Sep 15, 2022 | 37.90 | 39.10 | 37.30 | 38.70 | 200,137 | +2.95(+8.25%) |
Sep 14, 2022 | 38.20 | 38.20 | 34.80 | 35.75 | 141,439 | -3.55(-9.03%) |
Sep 13, 2022 | 38.20 | 39.85 | 36.50 | 39.30 | 184,624 | +2.60(+7.08%) |
Sep 12, 2022 | 37.40 | 38.40 | 35.60 | 36.70 | 167,765 | -2.30(-5.90%) |
Sep 09, 2022 | 39.50 | 40.60 | 38.20 | 39.00 | 130,855 | -3.00(-7.14%) |
Sep 08, 2022 | 41.90 | 43.40 | 41.30 | 42.00 | 197,130 | -0.50(-1.18%) |
Sep 07, 2022 | 43.80 | 45.00 | 42.10 | 42.50 | 165,979 | +1.30(+3.16%) |
Sep 06, 2022 | 38.30 | 41.50 | 38.30 | 41.20 | 148,541 | +1.70(+4.30%) |
Sep 02, 2022 | 38.90 | 40.50 | 38.11 | 39.50 | 100,272 | -2.50(-5.95%) |
Sep 01, 2022 | 40.50 | 43.39 | 40.40 | 42.00 | 172,748 | +3.10(+7.97%) |
Aug 31, 2022 | 40.70 | 41.30 | 37.05 | 38.90 | 180,276 | +0.80(+2.10%) |
Aug 30, 2022 | 36.10 | 39.05 | 36.00 | 38.10 | 240,078 | +3.80(+11.08%) |
Aug 29, 2022 | 35.90 | 36.50 | 32.85 | 34.30 | 226,020 | -1.60(-4.46%) |
Aug 26, 2022 | 35.10 | 36.25 | 33.70 | 35.90 | 229,938 | +1.10(+3.16%) |
Aug 25, 2022 | 35.00 | 35.80 | 34.10 | 34.80 | 222,984 | -0.60(-1.69%) |
Aug 24, 2022 | 36.70 | 37.30 | 35.20 | 35.40 | 157,665 | -1.50(-4.07%) |
Aug 23, 2022 | 39.30 | 39.40 | 35.50 | 36.90 | 219,900 | -4.30(-10.44%) |
Aug 22, 2022 | 42.30 | 44.10 | 40.31 | 41.20 | 105,572 | +0.30(+0.73%) |
Aug 19, 2022 | 42.00 | 42.71 | 40.40 | 40.90 | 235,035 | -0.70(-1.68%) |
Aug 18, 2022 | 43.90 | 44.20 | 41.45 | 41.60 | 174,491 | -4.00(-8.77%) |
Aug 17, 2022 | 46.90 | 47.50 | 44.00 | 45.60 | 153,659 | -1.10(-2.36%) |
Aug 16, 2022 | 45.70 | 47.60 | 44.20 | 46.70 | 98,136 | +0.10(+0.21%) |
Aug 15, 2022 | 48.40 | 50.10 | 45.81 | 46.60 | 114,924 | +2.70(+6.15%) |
Aug 12, 2022 | 45.40 | 46.40 | 43.85 | 43.90 | 239,331 | -1.10(-2.44%) |
Aug 11, 2022 | 48.00 | 48.15 | 43.90 | 45.00 | 302,038 | -5.95(-11.68%) |
Aug 10, 2022 | 51.70 | 54.90 | 50.00 | 50.95 | 109,850 | -1.25(-2.39%) |
Aug 09, 2022 | 53.30 | 53.30 | 49.95 | 52.20 | 124,555 | -3.10(-5.61%) |
Aug 08, 2022 | 56.60 | 56.60 | 53.72 | 55.30 | 137,266 | -1.00(-1.78%) |
Aug 05, 2022 | 62.30 | 62.50 | 54.70 | 56.30 | 91,694 | -3.90(-6.48%) |
Aug 04, 2022 | 55.60 | 60.65 | 54.80 | 60.20 | 75,279 | +6.20(+11.48%) |
Aug 03, 2022 | 48.90 | 55.10 | 48.74 | 54.00 | 47,657 | +4.40(+8.87%) |
Aug 02, 2022 | 49.60 | 51.10 | 48.11 | 49.60 | 42,783 | +0.40(+0.81%) |