Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.41 | 41.16 | 39.04 | 39.58 | 581,511 | +0.37(+0.94%) |
Nov 29, 2022 | 38.50 | 39.61 | 37.22 | 39.21 | 474,285 | +1.01(+2.64%) |
Nov 28, 2022 | 36.99 | 39.80 | 36.94 | 38.20 | 676,914 | +2.17(+6.02%) |
Nov 25, 2022 | 36.50 | 36.82 | 35.61 | 36.03 | 133,122 | -0.68(-1.85%) |
Nov 23, 2022 | 35.72 | 36.85 | 35.24 | 36.71 | 354,678 | +1.06(+2.97%) |
Nov 22, 2022 | 35.97 | 36.86 | 34.39 | 35.65 | 342,662 | -0.73(-2.01%) |
Nov 21, 2022 | 37.64 | 37.64 | 35.46 | 36.38 | 344,336 | -1.56(-4.11%) |
Nov 18, 2022 | 36.13 | 39.73 | 35.15 | 37.94 | 849,544 | +2.54(+7.18%) |
Nov 17, 2022 | 37.24 | 38.37 | 34.98 | 35.40 | 641,291 | -2.68(-7.04%) |
Nov 16, 2022 | 41.66 | 41.94 | 37.74 | 38.08 | 657,759 | -3.59(-8.62%) |
Nov 15, 2022 | 43.90 | 43.90 | 41.43 | 41.67 | 488,799 | -0.44(-1.04%) |
Nov 14, 2022 | 41.95 | 43.41 | 40.33 | 42.11 | 642,669 | +0.06(+0.14%) |
Nov 11, 2022 | 37.47 | 42.40 | 37.10 | 42.05 | 1,277,004 | +4.32(+11.45%) |
Nov 10, 2022 | 39.92 | 40.40 | 37.41 | 37.73 | 1,064,398 | -0.54(-1.41%) |
Nov 09, 2022 | 40.54 | 40.74 | 37.77 | 38.27 | 1,045,452 | -2.02(-5.01%) |
Nov 08, 2022 | 36.00 | 42.81 | 36.00 | 40.29 | 2,010,329 | +5.39(+15.44%) |
Nov 07, 2022 | 32.96 | 35.09 | 32.96 | 34.90 | 675,599 | +1.99(+6.05%) |
Nov 04, 2022 | 32.55 | 33.08 | 29.79 | 32.91 | 765,311 | +0.34(+1.04%) |
Nov 03, 2022 | 33.28 | 34.16 | 31.91 | 32.57 | 500,270 | -0.80(-2.40%) |
Nov 02, 2022 | 33.29 | 34.93 | 32.55 | 33.37 | 606,385 | -0.16(-0.48%) |
Nov 01, 2022 | 32.94 | 34.62 | 32.46 | 33.53 | 643,994 | +1.33(+4.13%) |
Oct 31, 2022 | 29.70 | 33.06 | 29.15 | 32.20 | 742,355 | +2.38(+7.98%) |
Oct 28, 2022 | 30.33 | 30.72 | 29.26 | 29.82 | 505,127 | -0.18(-0.60%) |
Oct 27, 2022 | 33.37 | 33.56 | 29.46 | 30.00 | 748,146 | -2.66(-8.14%) |
Oct 26, 2022 | 32.73 | 34.06 | 32.45 | 32.66 | 764,365 | -0.18(-0.55%) |
Oct 25, 2022 | 33.20 | 34.62 | 32.69 | 32.84 | 629,946 | -0.03(-0.09%) |
Oct 24, 2022 | 33.40 | 33.72 | 31.96 | 32.87 | 617,961 | -0.52(-1.56%) |
Oct 21, 2022 | 34.95 | 35.00 | 32.35 | 33.39 | 1,039,934 | -1.27(-3.66%) |
Oct 20, 2022 | 36.31 | 37.09 | 34.36 | 34.66 | 821,609 | -1.55(-4.28%) |
Oct 19, 2022 | 37.50 | 39.99 | 34.70 | 36.21 | 1,625,357 | -0.29(-0.79%) |
Oct 18, 2022 | 36.30 | 37.00 | 34.30 | 36.50 | 1,231,072 | +0.61(+1.70%) |
Oct 17, 2022 | 30.46 | 36.00 | 30.00 | 35.89 | 3,259,736 | +5.68(+18.80%) |
Oct 14, 2022 | 27.20 | 30.60 | 27.10 | 30.21 | 4,436,711 | +5.16(+20.60%) |
Oct 13, 2022 | 23.40 | 25.14 | 23.29 | 25.05 | 400,832 | +0.63(+2.58%) |
Oct 12, 2022 | 23.47 | 24.43 | 22.72 | 24.42 | 386,566 | +1.46(+6.36%) |
Oct 11, 2022 | 22.77 | 23.38 | 21.83 | 22.96 | 742,590 | +0.81(+3.66%) |
Oct 10, 2022 | 23.73 | 23.73 | 22.11 | 22.15 | 257,907 | -1.63(-6.85%) |
Oct 07, 2022 | 24.27 | 24.31 | 23.60 | 23.78 | 263,027 | -0.74(-3.02%) |
Oct 06, 2022 | 24.26 | 24.77 | 23.86 | 24.52 | 316,183 | -0.01(-0.04%) |
Oct 05, 2022 | 24.95 | 25.23 | 24.15 | 24.53 | 323,721 | -0.99(-3.88%) |
Oct 04, 2022 | 26.22 | 27.49 | 25.25 | 25.52 | 407,561 | -0.42(-1.62%) |
Oct 03, 2022 | 25.65 | 27.18 | 24.98 | 25.94 | 677,480 | +0.81(+3.22%) |
Sep 30, 2022 | 25.09 | 25.95 | 24.68 | 25.13 | 590,231 | +0.10(+0.40%) |
Sep 29, 2022 | 25.06 | 25.47 | 24.20 | 25.03 | 534,170 | -0.25(-0.99%) |
Sep 28, 2022 | 23.72 | 25.96 | 23.72 | 25.28 | 721,043 | +2.07(+8.92%) |
Sep 27, 2022 | 23.44 | 23.76 | 22.73 | 23.21 | 481,614 | +0.24(+1.04%) |
Sep 26, 2022 | 21.90 | 23.60 | 21.90 | 22.97 | 758,755 | +0.85(+3.84%) |
Sep 23, 2022 | 24.11 | 24.27 | 22.07 | 22.12 | 634,923 | -1.94(-8.06%) |
Sep 22, 2022 | 24.65 | 24.95 | 23.48 | 24.06 | 914,460 | -0.66(-2.67%) |
Sep 21, 2022 | 26.82 | 26.94 | 24.60 | 24.72 | 721,617 | -2.01(-7.52%) |
Sep 20, 2022 | 26.91 | 27.63 | 26.43 | 26.73 | 397,305 | -0.31(-1.15%) |
Sep 19, 2022 | 27.32 | 27.46 | 26.49 | 27.04 | 485,733 | -0.46(-1.67%) |
Sep 16, 2022 | 28.45 | 28.45 | 27.00 | 27.50 | 539,973 | -1.25(-4.35%) |
Sep 15, 2022 | 28.62 | 29.33 | 27.86 | 28.75 | 497,040 | -0.16(-0.55%) |
Sep 14, 2022 | 26.62 | 29.29 | 26.14 | 28.91 | 795,460 | +2.15(+8.03%) |
Sep 13, 2022 | 27.01 | 27.59 | 25.73 | 26.76 | 686,383 | -1.44(-5.11%) |
Sep 12, 2022 | 26.66 | 28.49 | 26.23 | 28.20 | 1,185,368 | +1.70(+6.42%) |
Sep 09, 2022 | 27.20 | 28.32 | 26.03 | 26.50 | 1,073,507 | -0.57(-2.11%) |
Sep 08, 2022 | 30.15 | 30.27 | 25.07 | 27.07 | 3,625,304 | +0.00(+0.00%) |
Sep 07, 2022 | 22.20 | 27.82 | 22.20 | 27.07 | 5,280,241 | +4.71(+21.06%) |
Sep 06, 2022 | 23.59 | 23.59 | 22.20 | 22.36 | 613,245 | -1.05(-4.49%) |
Sep 02, 2022 | 25.49 | 25.49 | 22.38 | 23.41 | 1,387,161 | -2.08(-8.16%) |