Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 12.60 | 12.60 | 11.55 | 11.80 | 1,364,063 | -0.70(-5.60%) |
Nov 29, 2022 | 13.70 | 14.06 | 11.55 | 12.50 | 3,106,341 | -1.61(-11.41%) |
Nov 28, 2022 | 14.00 | 15.54 | 13.75 | 14.11 | 3,460,782 | -12.42(-46.81%) |
Nov 25, 2022 | 25.50 | 26.69 | 25.26 | 26.53 | 111,372 | +0.90(+3.51%) |
Nov 23, 2022 | 24.86 | 26.20 | 24.64 | 25.63 | 336,187 | +0.77(+3.10%) |
Nov 22, 2022 | 24.33 | 25.39 | 24.30 | 24.86 | 358,345 | +0.49(+2.01%) |
Nov 21, 2022 | 25.37 | 25.48 | 22.43 | 24.37 | 538,128 | -1.02(-4.02%) |
Nov 18, 2022 | 25.97 | 25.97 | 25.00 | 25.39 | 291,471 | -0.02(-0.08%) |
Nov 17, 2022 | 24.74 | 25.86 | 23.95 | 25.41 | 241,054 | +0.67(+2.71%) |
Nov 16, 2022 | 26.98 | 27.85 | 24.51 | 24.74 | 490,028 | -2.28(-8.44%) |
Nov 15, 2022 | 28.54 | 28.65 | 26.48 | 27.02 | 128,198 | -0.98(-3.50%) |
Nov 14, 2022 | 28.06 | 29.66 | 27.81 | 28.00 | 107,663 | -0.04(-0.14%) |
Nov 11, 2022 | 28.35 | 29.11 | 27.65 | 28.04 | 233,776 | -0.21(-0.74%) |
Nov 10, 2022 | 29.03 | 29.44 | 28.11 | 28.25 | 198,472 | +0.05(+0.18%) |
Nov 09, 2022 | 30.50 | 30.50 | 28.08 | 28.20 | 224,097 | -1.64(-5.50%) |
Nov 08, 2022 | 29.86 | 30.58 | 29.20 | 29.84 | 229,094 | +0.34(+1.15%) |
Nov 07, 2022 | 29.97 | 30.48 | 28.77 | 29.50 | 209,360 | -0.57(-1.90%) |
Nov 04, 2022 | 28.24 | 30.09 | 26.22 | 30.07 | 241,263 | +1.84(+6.52%) |
Nov 03, 2022 | 32.50 | 32.73 | 25.59 | 28.23 | 989,628 | -4.71(-14.30%) |
Nov 02, 2022 | 33.70 | 32.69 | 32.94 | 367,140 | -0.73(-2.17%) | |
Nov 01, 2022 | 33.39 | 34.42 | 32.79 | 33.67 | 268,817 | +0.03(+0.09%) |
Oct 31, 2022 | 35.05 | 35.99 | 33.45 | 33.64 | 274,866 | -1.25(-3.58%) |
Oct 28, 2022 | 34.40 | 35.70 | 33.74 | 34.89 | 906,015 | +2.17(+6.63%) |
Oct 27, 2022 | 34.38 | 34.77 | 32.26 | 32.72 | 173,646 | -1.25(-3.68%) |
Oct 26, 2022 | 32.97 | 34.78 | 32.97 | 33.97 | 386,575 | +1.26(+3.85%) |
Oct 25, 2022 | 31.97 | 33.42 | 31.97 | 32.71 | 179,438 | +0.72(+2.25%) |
Oct 24, 2022 | 33.28 | 33.28 | 31.70 | 31.99 | 332,557 | -0.88(-2.68%) |
Oct 21, 2022 | 33.55 | 33.71 | 32.46 | 32.87 | 107,596 | -0.03(-0.09%) |
Oct 20, 2022 | 33.22 | 33.98 | 31.21 | 32.90 | 162,966 | -0.16(-0.48%) |
Oct 19, 2022 | 33.79 | 34.27 | 32.21 | 33.06 | 106,894 | -1.04(-3.05%) |
Oct 18, 2022 | 34.12 | 34.86 | 33.65 | 34.10 | 153,911 | +0.59(+1.76%) |
Oct 17, 2022 | 34.54 | 35.00 | 32.85 | 33.51 | 246,723 | -0.67(-1.96%) |
Oct 14, 2022 | 35.07 | 35.50 | 34.15 | 34.18 | 73,167 | -0.67(-1.92%) |
Oct 13, 2022 | 35.52 | 36.43 | 34.25 | 34.85 | 130,290 | -1.00(-2.79%) |
Oct 12, 2022 | 36.74 | 36.74 | 35.05 | 35.85 | 191,759 | -0.65(-1.78%) |
Oct 11, 2022 | 34.18 | 37.77 | 33.78 | 36.50 | 371,846 | +2.53(+7.45%) |
Oct 10, 2022 | 33.50 | 34.25 | 32.79 | 33.97 | 237,151 | +0.48(+1.43%) |
Oct 07, 2022 | 33.90 | 34.00 | 32.53 | 33.49 | 83,337 | -0.50(-1.47%) |
Oct 06, 2022 | 33.67 | 34.26 | 33.48 | 33.99 | 105,508 | +0.01(+0.03%) |
Oct 05, 2022 | 35.27 | 35.31 | 33.74 | 33.98 | 86,961 | -1.44(-4.07%) |
Oct 04, 2022 | 34.24 | 35.43 | 33.62 | 35.42 | 474,459 | +1.38(+4.05%) |
Oct 03, 2022 | 33.19 | 34.81 | 33.00 | 34.04 | 556,626 | +1.22(+3.72%) |
Sep 30, 2022 | 30.04 | 33.16 | 30.04 | 32.82 | 307,368 | +2.78(+9.25%) |
Sep 29, 2022 | 30.17 | 30.26 | 28.64 | 30.04 | 180,636 | -0.42(-1.38%) |
Sep 28, 2022 | 29.18 | 31.55 | 29.44 | 30.46 | 464,003 | +1.37(+4.71%) |
Sep 27, 2022 | 28.48 | 29.67 | 28.36 | 29.09 | 250,074 | +0.46(+1.61%) |
Sep 26, 2022 | 28.18 | 29.58 | 27.98 | 28.63 | 180,882 | +0.69(+2.47%) |
Sep 23, 2022 | 27.75 | 28.97 | 27.45 | 27.94 | 512,666 | -0.17(-0.60%) |
Sep 22, 2022 | 27.03 | 28.64 | 27.03 | 28.11 | 265,116 | +0.86(+3.16%) |
Sep 21, 2022 | 28.26 | 28.58 | 27.10 | 27.25 | 276,378 | -0.36(-1.30%) |
Sep 20, 2022 | 27.08 | 28.20 | 26.12 | 27.61 | 339,100 | +0.03(+0.11%) |
Sep 19, 2022 | 26.83 | 28.25 | 26.83 | 27.58 | 205,175 | -0.05(-0.18%) |
Sep 16, 2022 | 29.01 | 29.20 | 27.11 | 27.63 | 1,252,395 | -1.59(-5.44%) |
Sep 15, 2022 | 28.48 | 29.79 | 28.48 | 29.22 | 442,273 | +0.55(+1.92%) |
Sep 14, 2022 | 28.13 | 29.64 | 27.90 | 28.67 | 333,979 | +0.45(+1.59%) |
Sep 13, 2022 | 27.47 | 30.20 | 27.47 | 28.22 | 213,849 | +0.00(+0.00%) |
Sep 12, 2022 | 29.86 | 29.86 | 26.72 | 28.22 | 179,917 | -1.48(-4.98%) |
Sep 09, 2022 | 31.37 | 31.88 | 29.25 | 29.70 | 194,301 | -0.52(-1.72%) |
Sep 08, 2022 | 30.00 | 30.94 | 29.23 | 30.22 | 265,708 | +0.46(+1.55%) |
Sep 07, 2022 | 29.75 | 30.70 | 28.79 | 29.76 | 308,943 | -0.11(-0.37%) |
Sep 06, 2022 | 31.88 | 33.20 | 29.60 | 29.87 | 189,113 | -2.09(-6.54%) |
Sep 02, 2022 | 32.75 | 34.13 | 31.34 | 31.96 | 190,918 | -0.88(-2.68%) |