Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.80 | 30.80 | 27.40 | 30.80 | 17,803 | +2.80(+10.00%) |
Oct 28, 2022 | 29.00 | 30.20 | 27.00 | 28.00 | 26,709 | -1.00(-3.45%) |
Oct 27, 2022 | 29.20 | 30.24 | 28.60 | 29.00 | 10,796 | +0.00(+0.00%) |
Oct 26, 2022 | 29.00 | 31.70 | 28.80 | 29.00 | 26,696 | +0.20(+0.69%) |
Oct 25, 2022 | 25.40 | 28.80 | 25.40 | 28.80 | 27,899 | +3.40(+13.39%) |
Oct 24, 2022 | 26.40 | 26.40 | 24.60 | 25.40 | 16,202 | -1.00(-3.79%) |
Oct 21, 2022 | 27.00 | 27.30 | 25.20 | 26.40 | 29,284 | +0.00(+0.00%) |
Oct 20, 2022 | 28.00 | 28.40 | 25.40 | 26.40 | 21,201 | -1.40(-5.04%) |
Oct 19, 2022 | 28.60 | 28.60 | 27.20 | 27.80 | 24,982 | -0.80(-2.80%) |
Oct 18, 2022 | 29.20 | 30.00 | 28.20 | 28.60 | 12,635 | +0.40(+1.42%) |
Oct 17, 2022 | 27.80 | 29.00 | 27.40 | 28.20 | 17,286 | +1.40(+5.22%) |
Oct 14, 2022 | 28.80 | 30.40 | 26.60 | 26.80 | 26,958 | -1.80(-6.29%) |
Oct 13, 2022 | 24.80 | 28.80 | 24.00 | 28.60 | 31,786 | +2.60(+10.00%) |
Oct 12, 2022 | 26.00 | 27.20 | 25.10 | 26.00 | 22,123 | +0.80(+3.17%) |
Oct 11, 2022 | 26.00 | 26.80 | 24.60 | 25.20 | 19,363 | -0.80(-3.08%) |
Oct 10, 2022 | 25.20 | 26.70 | 24.30 | 26.00 | 32,863 | +0.80(+3.17%) |
Oct 07, 2022 | 27.00 | 27.20 | 25.00 | 25.20 | 32,282 | -2.20(-8.03%) |
Oct 06, 2022 | 30.20 | 31.01 | 27.20 | 27.40 | 31,944 | -2.60(-8.67%) |
Oct 05, 2022 | 30.80 | 31.20 | 29.20 | 30.00 | 25,190 | -1.60(-5.06%) |
Oct 04, 2022 | 31.80 | 34.00 | 31.00 | 31.60 | 40,196 | +1.00(+3.27%) |
Oct 03, 2022 | 31.60 | 31.80 | 29.40 | 30.60 | 24,606 | -0.40(-1.29%) |
Sep 30, 2022 | 33.60 | 33.60 | 30.20 | 31.00 | 34,655 | -2.20(-6.63%) |
Sep 29, 2022 | 34.80 | 35.60 | 32.20 | 33.20 | 110,286 | -2.80(-7.78%) |
Sep 28, 2022 | 33.60 | 36.60 | 32.60 | 36.00 | 44,657 | +2.60(+7.78%) |
Sep 27, 2022 | 33.20 | 34.80 | 32.20 | 33.40 | 37,692 | +0.80(+2.45%) |
Sep 26, 2022 | 33.80 | 35.70 | 32.40 | 32.60 | 39,936 | -1.40(-4.12%) |
Sep 23, 2022 | 34.20 | 35.10 | 33.20 | 34.00 | 44,952 | -1.60(-4.49%) |
Sep 22, 2022 | 36.00 | 36.50 | 33.60 | 35.60 | 40,976 | -0.20(-0.56%) |
Sep 21, 2022 | 36.20 | 38.00 | 35.00 | 35.80 | 29,399 | -0.20(-0.56%) |
Sep 20, 2022 | 37.80 | 37.80 | 35.40 | 36.00 | 45,348 | -2.40(-6.25%) |
Sep 19, 2022 | 37.40 | 38.40 | 37.30 | 38.40 | 18,646 | +0.40(+1.05%) |
Sep 16, 2022 | 41.00 | 41.60 | 37.80 | 38.00 | 58,027 | -4.00(-9.52%) |
Sep 15, 2022 | 41.60 | 44.20 | 41.20 | 42.00 | 36,125 | +0.80(+1.94%) |
Sep 14, 2022 | 41.20 | 42.40 | 39.40 | 41.20 | 38,626 | +0.40(+0.98%) |
Sep 13, 2022 | 42.20 | 42.50 | 40.60 | 40.80 | 40,911 | -2.20(-5.12%) |
Sep 12, 2022 | 44.40 | 45.80 | 42.50 | 43.00 | 24,408 | -1.40(-3.15%) |
Sep 09, 2022 | 43.80 | 45.70 | 43.77 | 44.40 | 26,371 | +1.40(+3.26%) |
Sep 08, 2022 | 46.00 | 46.40 | 42.80 | 43.00 | 32,591 | -3.20(-6.93%) |
Sep 07, 2022 | 45.60 | 47.20 | 42.00 | 46.20 | 80,155 | -0.40(-0.86%) |
Sep 06, 2022 | 50.40 | 50.00 | 44.20 | 46.60 | 64,917 | -3.40(-6.80%) |
Sep 02, 2022 | 51.00 | 51.40 | 49.80 | 50.00 | 13,853 | -0.40(-0.79%) |
Sep 01, 2022 | 55.60 | 55.80 | 50.20 | 50.40 | 36,749 | -6.40(-11.27%) |
Aug 31, 2022 | 50.60 | 57.00 | 49.20 | 56.80 | 60,024 | +7.20(+14.52%) |
Aug 30, 2022 | 50.40 | 51.00 | 48.20 | 49.60 | 28,815 | -0.40(-0.80%) |
Aug 29, 2022 | 51.80 | 52.20 | 50.00 | 50.00 | 22,023 | -2.60(-4.94%) |
Aug 26, 2022 | 54.80 | 55.48 | 50.50 | 52.60 | 36,061 | -2.60(-4.71%) |
Aug 25, 2022 | 53.80 | 55.20 | 53.20 | 55.20 | 14,433 | +1.80(+3.37%) |
Aug 24, 2022 | 53.60 | 55.20 | 52.60 | 53.40 | 16,063 | +1.40(+2.69%) |
Aug 23, 2022 | 51.40 | 52.80 | 50.50 | 52.00 | 45,582 | +1.00(+1.96%) |
Aug 22, 2022 | 53.60 | 54.20 | 50.60 | 51.00 | 30,403 | -4.00(-7.27%) |
Aug 19, 2022 | 58.20 | 58.40 | 54.20 | 55.00 | 36,726 | -3.40(-5.82%) |
Aug 18, 2022 | 62.40 | 63.00 | 56.84 | 58.40 | 42,224 | -3.60(-5.81%) |
Aug 17, 2022 | 67.00 | 67.00 | 58.00 | 62.00 | 96,227 | -5.60(-8.28%) |
Aug 16, 2022 | 68.20 | 69.80 | 64.80 | 67.60 | 34,235 | -2.40(-3.43%) |
Aug 15, 2022 | 72.80 | 73.20 | 69.80 | 70.00 | 25,903 | -3.20(-4.37%) |
Aug 12, 2022 | 74.00 | 75.20 | 72.50 | 73.20 | 31,669 | -1.60(-2.14%) |
Aug 11, 2022 | 76.00 | 78.40 | 72.00 | 74.80 | 24,974 | -2.80(-3.61%) |
Aug 10, 2022 | 84.60 | 85.00 | 75.80 | 77.60 | 26,900 | -2.40(-3.00%) |
Aug 09, 2022 | 84.20 | 84.20 | 78.40 | 80.00 | 20,928 | -4.80(-5.66%) |
Aug 08, 2022 | 84.00 | 86.80 | 83.20 | 84.80 | 19,145 | +1.00(+1.19%) |
Aug 05, 2022 | 78.00 | 84.40 | 76.54 | 83.80 | 28,352 | +3.80(+4.75%) |
Aug 04, 2022 | 80.00 | 81.40 | 78.20 | 80.00 | 19,892 | +0.80(+1.01%) |
Aug 03, 2022 | 78.00 | 80.20 | 77.20 | 79.20 | 17,426 | +2.40(+3.13%) |
Aug 02, 2022 | 69.60 | 77.40 | 69.60 | 76.80 | 23,623 | +6.80(+9.71%) |