Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.01 | 33.77 | 31.01 | 33.64 | 108,836 | +2.45(+7.87%) |
Nov 29, 2022 | 31.61 | 31.61 | 30.70 | 31.19 | 53,415 | -0.73(-2.29%) |
Nov 28, 2022 | 32.60 | 32.60 | 31.60 | 31.92 | 80,493 | -1.13(-3.41%) |
Nov 25, 2022 | 32.58 | 33.28 | 32.23 | 33.05 | 60,665 | +0.59(+1.81%) |
Nov 23, 2022 | 31.45 | 32.46 | 31.18 | 32.46 | 85,191 | +1.04(+3.31%) |
Nov 22, 2022 | 31.16 | 31.97 | 30.82 | 31.42 | 89,506 | +0.76(+2.48%) |
Nov 21, 2022 | 30.08 | 30.84 | 29.95 | 30.66 | 104,870 | +0.42(+1.40%) |
Nov 18, 2022 | 29.04 | 30.26 | 29.04 | 30.24 | 111,862 | +1.81(+6.36%) |
Nov 17, 2022 | 28.99 | 29.18 | 28.04 | 28.43 | 85,959 | -1.61(-5.35%) |
Nov 16, 2022 | 29.22 | 30.46 | 29.22 | 30.04 | 52,711 | +0.86(+2.93%) |
Nov 15, 2022 | 29.05 | 29.84 | 28.19 | 29.18 | 77,097 | +0.86(+3.02%) |
Nov 14, 2022 | 29.37 | 29.83 | 28.28 | 28.32 | 42,366 | -1.09(-3.70%) |
Nov 11, 2022 | 30.69 | 30.69 | 28.55 | 29.41 | 71,775 | -1.00(-3.29%) |
Nov 10, 2022 | 28.60 | 30.48 | 27.87 | 30.41 | 200,525 | +3.80(+14.28%) |
Nov 09, 2022 | 26.97 | 27.57 | 26.50 | 26.61 | 52,396 | -0.65(-2.40%) |
Nov 08, 2022 | 26.75 | 27.79 | 26.62 | 27.27 | 72,774 | +0.49(+1.83%) |
Nov 07, 2022 | 28.30 | 28.30 | 25.46 | 26.78 | 98,774 | -1.58(-5.56%) |
Nov 04, 2022 | 28.35 | 28.72 | 26.94 | 28.35 | 70,381 | +0.45(+1.62%) |
Nov 03, 2022 | 26.81 | 28.57 | 26.37 | 27.90 | 107,084 | +0.36(+1.29%) |
Nov 02, 2022 | 28.35 | 27.54 | 27.54 | 160,208 | -0.86(-3.02%) | |
Nov 01, 2022 | 28.49 | 28.71 | 27.72 | 28.40 | 73,302 | +0.34(+1.20%) |
Oct 31, 2022 | 28.75 | 28.79 | 27.52 | 28.06 | 69,925 | -0.80(-2.77%) |
Oct 28, 2022 | 26.78 | 29.04 | 26.78 | 28.86 | 193,256 | +2.19(+8.23%) |
Oct 27, 2022 | 26.53 | 27.55 | 26.39 | 26.67 | 247,292 | +0.59(+2.25%) |
Oct 26, 2022 | 26.29 | 26.83 | 25.77 | 26.08 | 214,254 | -0.07(-0.26%) |
Oct 25, 2022 | 24.86 | 26.31 | 24.86 | 26.15 | 102,063 | +1.46(+5.92%) |
Oct 24, 2022 | 24.41 | 25.15 | 23.87 | 24.69 | 86,814 | +0.63(+2.60%) |
Oct 21, 2022 | 22.93 | 24.55 | 22.64 | 24.06 | 135,855 | +1.27(+5.57%) |
Oct 20, 2022 | 24.67 | 24.68 | 22.46 | 22.79 | 229,966 | -1.90(-7.68%) |
Oct 19, 2022 | 24.87 | 25.16 | 23.99 | 24.69 | 131,947 | -0.96(-3.75%) |
Oct 18, 2022 | 25.53 | 26.02 | 24.98 | 25.65 | 115,731 | +1.25(+5.13%) |
Oct 17, 2022 | 23.94 | 24.97 | 23.94 | 24.40 | 145,027 | +1.52(+6.64%) |
Oct 14, 2022 | 24.67 | 25.21 | 22.58 | 22.88 | 145,970 | -1.14(-4.73%) |
Oct 13, 2022 | 21.45 | 24.21 | 21.08 | 24.01 | 234,518 | +1.69(+7.59%) |
Oct 12, 2022 | 24.87 | 24.87 | 22.28 | 22.32 | 118,726 | -2.52(-10.15%) |
Oct 11, 2022 | 25.00 | 25.74 | 24.38 | 24.84 | 92,707 | -0.23(-0.92%) |
Oct 10, 2022 | 25.05 | 25.94 | 24.98 | 25.07 | 100,778 | +0.16(+0.66%) |
Oct 07, 2022 | 26.32 | 26.35 | 24.43 | 24.91 | 161,621 | -1.78(-6.67%) |
Oct 06, 2022 | 29.11 | 29.13 | 26.59 | 26.69 | 265,567 | -2.92(-9.85%) |
Oct 05, 2022 | 30.81 | 30.81 | 28.54 | 29.60 | 159,638 | -2.12(-6.67%) |
Oct 04, 2022 | 30.69 | 31.75 | 29.96 | 31.72 | 209,915 | +1.91(+6.42%) |
Oct 03, 2022 | 28.47 | 30.23 | 28.18 | 29.81 | 235,081 | +2.34(+8.51%) |
Sep 30, 2022 | 29.37 | 29.83 | 27.23 | 27.47 | 106,067 | -1.60(-5.49%) |
Sep 29, 2022 | 32.58 | 32.58 | 28.92 | 29.07 | 88,913 | -4.05(-12.23%) |
Sep 28, 2022 | 32.91 | 33.64 | 31.94 | 33.12 | 95,687 | +1.04(+3.24%) |
Sep 27, 2022 | 34.44 | 34.75 | 31.65 | 32.08 | 29,216 | -1.75(-5.18%) |
Sep 26, 2022 | 36.01 | 36.01 | 32.81 | 33.83 | 30,476 | -2.67(-7.33%) |
Sep 23, 2022 | 36.99 | 36.99 | 35.06 | 36.50 | 40,418 | -1.28(-3.39%) |
Sep 22, 2022 | 38.00 | 38.54 | 37.23 | 37.78 | 46,538 | -0.45(-1.18%) |
Sep 21, 2022 | 40.50 | 41.26 | 38.23 | 38.23 | 39,309 | -1.61(-4.03%) |
Sep 20, 2022 | 40.75 | 40.91 | 39.02 | 39.84 | 36,767 | -1.89(-4.53%) |
Sep 19, 2022 | 39.70 | 41.73 | 39.41 | 41.73 | 40,789 | +1.67(+4.16%) |
Sep 16, 2022 | 39.98 | 41.05 | 39.97 | 40.06 | 85,844 | -0.52(-1.28%) |
Sep 15, 2022 | 42.71 | 42.71 | 40.30 | 40.58 | 88,369 | -3.25(-7.41%) |
Sep 14, 2022 | 42.72 | 44.57 | 42.72 | 43.83 | 38,885 | +1.16(+2.72%) |
Sep 13, 2022 | 45.28 | 45.63 | 42.42 | 42.67 | 62,601 | -3.98(-8.53%) |
Sep 12, 2022 | 45.68 | 46.69 | 45.35 | 46.65 | 45,933 | +1.36(+3.01%) |
Sep 09, 2022 | 45.18 | 45.95 | 44.40 | 45.29 | 47,633 | +0.56(+1.24%) |
Sep 08, 2022 | 44.22 | 45.54 | 44.12 | 44.73 | 69,947 | -0.16(-0.36%) |
Sep 07, 2022 | 41.24 | 44.99 | 41.17 | 44.89 | 121,700 | +3.92(+9.57%) |
Sep 06, 2022 | 41.27 | 42.58 | 40.92 | 40.97 | 29,441 | +0.29(+0.71%) |
Sep 02, 2022 | 42.65 | 43.56 | 40.35 | 40.68 | 46,769 | -1.42(-3.37%) |