Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.09 | 30.00 | 28.20 | 29.64 | 22,748 | +0.65(+2.24%) |
Nov 29, 2022 | 28.71 | 30.25 | 28.16 | 28.99 | 41,425 | +0.25(+0.87%) |
Nov 28, 2022 | 30.55 | 30.55 | 28.21 | 28.74 | 32,791 | -1.80(-5.89%) |
Nov 25, 2022 | 30.96 | 30.96 | 30.21 | 30.54 | 5,229 | -0.24(-0.78%) |
Nov 23, 2022 | 29.86 | 31.00 | 29.86 | 30.78 | 19,533 | +0.78(+2.60%) |
Nov 22, 2022 | 30.39 | 30.39 | 29.57 | 30.00 | 15,586 | -0.56(-1.83%) |
Nov 21, 2022 | 32.17 | 32.26 | 29.51 | 30.56 | 15,417 | -1.54(-4.80%) |
Nov 18, 2022 | 32.64 | 33.03 | 31.60 | 32.10 | 24,457 | -0.03(-0.09%) |
Nov 17, 2022 | 31.91 | 33.46 | 31.91 | 32.13 | 23,040 | -0.15(-0.46%) |
Nov 16, 2022 | 33.10 | 33.59 | 31.23 | 32.28 | 22,858 | -0.79(-2.39%) |
Nov 15, 2022 | 34.20 | 34.89 | 33.02 | 33.07 | 23,546 | -0.85(-2.51%) |
Nov 14, 2022 | 31.60 | 34.38 | 31.60 | 33.92 | 39,274 | +2.25(+7.10%) |
Nov 11, 2022 | 32.31 | 33.99 | 31.13 | 31.67 | 34,838 | -0.72(-2.22%) |
Nov 10, 2022 | 33.00 | 34.49 | 31.65 | 32.39 | 41,489 | +0.69(+2.18%) |
Nov 09, 2022 | 31.47 | 32.73 | 30.17 | 31.70 | 45,980 | +0.08(+0.25%) |
Nov 08, 2022 | 28.92 | 31.88 | 28.82 | 31.62 | 79,096 | +2.82(+9.79%) |
Nov 07, 2022 | 29.51 | 29.58 | 28.56 | 28.80 | 75,191 | -0.32(-1.10%) |
Nov 04, 2022 | 29.18 | 30.30 | 28.35 | 29.12 | 39,699 | -0.26(-0.88%) |
Nov 03, 2022 | 27.25 | 30.91 | 27.22 | 29.38 | 89,973 | +1.37(+4.89%) |
Nov 02, 2022 | 36.71 | 37.35 | 26.70 | 28.01 | 300,382 | -14.99(-34.86%) |
Nov 01, 2022 | 42.00 | 43.19 | 41.79 | 43.00 | 34,356 | +0.99(+2.36%) |
Oct 31, 2022 | 42.21 | 42.98 | 41.06 | 42.01 | 24,046 | -0.83(-1.94%) |
Oct 28, 2022 | 41.19 | 44.36 | 41.05 | 42.84 | 66,461 | +2.00(+4.90%) |
Oct 27, 2022 | 40.00 | 40.99 | 38.32 | 40.84 | 25,322 | +1.09(+2.74%) |
Oct 26, 2022 | 39.00 | 39.86 | 38.21 | 39.75 | 29,205 | +0.75(+1.92%) |
Oct 25, 2022 | 39.34 | 39.72 | 38.77 | 39.00 | 23,271 | +0.27(+0.70%) |
Oct 24, 2022 | 39.31 | 39.31 | 38.17 | 38.73 | 16,671 | -0.14(-0.36%) |
Oct 21, 2022 | 38.56 | 39.67 | 38.41 | 38.87 | 12,314 | -0.20(-0.51%) |
Oct 20, 2022 | 39.53 | 41.74 | 37.07 | 39.07 | 49,244 | +0.03(+0.08%) |
Oct 19, 2022 | 40.99 | 41.21 | 39.03 | 39.04 | 12,791 | -1.81(-4.43%) |
Oct 18, 2022 | 41.89 | 42.56 | 40.84 | 40.85 | 10,379 | -0.03(-0.07%) |
Oct 17, 2022 | 41.84 | 42.09 | 40.88 | 40.88 | 9,878 | -0.28(-0.68%) |
Oct 14, 2022 | 43.41 | 43.41 | 41.04 | 41.16 | 14,342 | -2.33(-5.36%) |
Oct 13, 2022 | 40.62 | 43.87 | 40.62 | 43.49 | 33,516 | +2.26(+5.48%) |
Oct 12, 2022 | 41.76 | 42.18 | 40.35 | 41.23 | 19,198 | -0.49(-1.17%) |
Oct 11, 2022 | 38.95 | 42.11 | 38.51 | 41.72 | 29,823 | +2.92(+7.53%) |
Oct 10, 2022 | 37.91 | 39.59 | 37.91 | 38.80 | 28,623 | +0.62(+1.62%) |
Oct 07, 2022 | 39.25 | 39.25 | 38.03 | 38.18 | 12,345 | -1.67(-4.19%) |
Oct 06, 2022 | 40.15 | 41.27 | 39.59 | 39.85 | 15,119 | -0.31(-0.77%) |
Oct 05, 2022 | 40.04 | 40.65 | 39.57 | 40.16 | 22,423 | -0.38(-0.94%) |
Oct 04, 2022 | 38.92 | 40.98 | 38.85 | 40.54 | 81,645 | +2.23(+5.82%) |
Oct 03, 2022 | 38.21 | 38.68 | 38.13 | 38.31 | 15,567 | +0.76(+2.02%) |
Sep 30, 2022 | 38.50 | 38.84 | 37.55 | 37.55 | 37,174 | -0.98(-2.54%) |
Sep 29, 2022 | 39.07 | 39.07 | 37.88 | 38.53 | 27,742 | -0.67(-1.71%) |
Sep 28, 2022 | 37.56 | 39.33 | 36.98 | 39.20 | 42,351 | +1.97(+5.29%) |
Sep 27, 2022 | 36.72 | 37.63 | 36.70 | 37.23 | 10,303 | +0.62(+1.69%) |
Sep 26, 2022 | 36.44 | 37.71 | 36.40 | 36.61 | 10,184 | -0.11(-0.30%) |
Sep 23, 2022 | 36.70 | 36.84 | 36.42 | 36.72 | 18,487 | -0.45(-1.21%) |
Sep 22, 2022 | 37.36 | 37.47 | 36.13 | 37.17 | 18,145 | -0.13(-0.35%) |
Sep 21, 2022 | 38.49 | 38.90 | 37.16 | 37.30 | 29,801 | -0.72(-1.89%) |
Sep 20, 2022 | 39.69 | 39.69 | 37.88 | 38.02 | 28,345 | -1.67(-4.21%) |
Sep 19, 2022 | 39.61 | 40.35 | 39.46 | 39.69 | 32,142 | -0.46(-1.15%) |
Sep 16, 2022 | 40.54 | 40.70 | 39.27 | 40.15 | 42,122 | -0.98(-2.38%) |
Sep 15, 2022 | 41.24 | 41.69 | 40.25 | 41.13 | 38,033 | -0.32(-0.77%) |
Sep 14, 2022 | 42.72 | 42.93 | 40.68 | 41.45 | 24,556 | -1.54(-3.58%) |
Sep 13, 2022 | 44.12 | 44.30 | 41.05 | 42.99 | 38,238 | -2.25(-4.97%) |
Sep 12, 2022 | 46.08 | 46.30 | 45.24 | 45.24 | 12,733 | -0.56(-1.22%) |
Sep 09, 2022 | 45.68 | 46.30 | 45.16 | 45.80 | 11,033 | +0.66(+1.46%) |
Sep 08, 2022 | 45.69 | 46.29 | 45.01 | 45.14 | 18,453 | -0.24(-0.53%) |
Sep 07, 2022 | 45.56 | 46.00 | 45.08 | 45.38 | 32,631 | -0.12(-0.26%) |
Sep 06, 2022 | 44.52 | 45.96 | 44.50 | 45.50 | 23,295 | +1.15(+2.59%) |
Sep 02, 2022 | 45.15 | 45.45 | 43.93 | 44.35 | 86,107 | -0.30(-0.67%) |