Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.60 | 31.60 | 27.44 | 29.21 | 4,290 | -1.19(-3.92%) |
Nov 29, 2022 | 32.80 | 33.60 | 30.04 | 30.40 | 2,843 | -1.60(-5.00%) |
Nov 28, 2022 | 34.40 | 35.99 | 31.80 | 32.00 | 3,805 | -2.40(-6.98%) |
Nov 25, 2022 | 34.00 | 35.20 | 33.20 | 34.40 | 749 | +1.41(+4.28%) |
Nov 23, 2022 | 33.60 | 35.58 | 32.40 | 32.99 | 1,217 | -1.01(-2.98%) |
Nov 22, 2022 | 36.44 | 36.54 | 33.62 | 34.00 | 1,613 | -0.80(-2.30%) |
Nov 21, 2022 | 36.20 | 36.26 | 32.00 | 34.80 | 2,468 | -1.20(-3.33%) |
Nov 18, 2022 | 40.00 | 40.00 | 36.00 | 36.00 | 3,685 | -3.22(-8.22%) |
Nov 17, 2022 | 39.19 | 41.20 | 38.00 | 39.22 | 6,402 | +0.02(+0.06%) |
Nov 16, 2022 | 39.96 | 39.96 | 38.84 | 39.20 | 2,210 | -0.01(-0.02%) |
Nov 15, 2022 | 37.20 | 42.00 | 37.20 | 39.21 | 5,412 | -2.39(-5.75%) |
Nov 14, 2022 | 43.20 | 43.20 | 40.00 | 41.60 | 4,871 | +0.00(+0.00%) |
Nov 11, 2022 | 40.00 | 42.00 | 37.60 | 41.60 | 4,682 | +3.33(+8.71%) |
Nov 10, 2022 | 39.71 | 40.00 | 36.80 | 38.27 | 3,926 | +0.67(+1.78%) |
Nov 09, 2022 | 42.80 | 43.20 | 36.00 | 37.60 | 8,976 | -6.00(-13.76%) |
Nov 08, 2022 | 44.00 | 45.60 | 42.00 | 43.60 | 2,200 | +0.00(+0.00%) |
Nov 07, 2022 | 47.60 | 47.60 | 40.80 | 43.60 | 1,458 | -0.40(-0.91%) |
Nov 04, 2022 | 49.20 | 49.20 | 43.60 | 44.00 | 2,454 | -3.20(-6.78%) |
Nov 03, 2022 | 50.00 | 50.40 | 46.00 | 47.20 | 2,112 | -2.00(-4.07%) |
Nov 02, 2022 | 49.20 | 51.20 | 48.40 | 49.20 | 832 | -0.80(-1.60%) |
Nov 01, 2022 | 51.20 | 51.94 | 48.40 | 50.00 | 638 | -1.20(-2.34%) |
Oct 31, 2022 | 50.80 | 52.40 | 49.44 | 51.20 | 1,621 | +1.60(+3.23%) |
Oct 28, 2022 | 51.20 | 52.80 | 49.20 | 49.60 | 1,502 | -1.60(-3.13%) |
Oct 27, 2022 | 50.80 | 52.77 | 50.00 | 51.20 | 1,016 | +0.00(+0.00%) |
Oct 26, 2022 | 50.00 | 54.80 | 49.20 | 51.20 | 2,945 | +2.00(+4.07%) |
Oct 25, 2022 | 46.40 | 49.20 | 44.80 | 49.20 | 3,261 | +2.80(+6.03%) |
Oct 24, 2022 | 47.60 | 48.80 | 44.40 | 46.40 | 1,454 | -0.40(-0.85%) |
Oct 21, 2022 | 49.60 | 50.32 | 44.40 | 46.80 | 3,700 | -3.60(-7.14%) |
Oct 20, 2022 | 55.20 | 55.20 | 49.60 | 50.40 | 4,301 | -4.80(-8.70%) |
Oct 19, 2022 | 55.60 | 56.40 | 53.80 | 55.20 | 2,285 | +0.40(+0.73%) |
Oct 18, 2022 | 56.40 | 57.20 | 54.40 | 54.80 | 1,725 | -0.40(-0.72%) |
Oct 17, 2022 | 57.60 | 59.20 | 54.00 | 55.20 | 2,793 | -1.60(-2.82%) |
Oct 14, 2022 | 60.40 | 61.41 | 55.20 | 56.80 | 2,094 | -4.80(-7.79%) |
Oct 13, 2022 | 56.40 | 62.00 | 54.80 | 61.60 | 1,635 | +2.40(+4.05%) |
Oct 12, 2022 | 60.80 | 61.44 | 57.20 | 59.20 | 2,231 | -2.40(-3.90%) |
Oct 11, 2022 | 57.60 | 62.40 | 57.20 | 61.60 | 4,103 | +2.40(+4.05%) |
Oct 10, 2022 | 58.80 | 59.20 | 56.00 | 59.20 | 1,410 | -0.60(-1.00%) |
Oct 07, 2022 | 68.40 | 68.40 | 57.20 | 59.80 | 4,637 | -9.80(-14.08%) |
Oct 06, 2022 | 74.80 | 76.80 | 60.40 | 69.60 | 14,522 | -6.00(-7.94%) |
Oct 05, 2022 | 64.40 | 76.80 | 64.40 | 75.60 | 6,805 | +9.20(+13.86%) |
Oct 04, 2022 | 61.60 | 66.40 | 60.80 | 66.40 | 4,974 | +5.60(+9.21%) |
Oct 03, 2022 | 61.20 | 62.40 | 60.00 | 60.80 | 1,860 | +0.00(+0.00%) |
Sep 30, 2022 | 58.00 | 63.60 | 58.00 | 60.80 | 1,069 | +1.20(+2.01%) |
Sep 29, 2022 | 61.20 | 62.48 | 58.00 | 59.60 | 1,660 | -3.60(-5.70%) |
Sep 28, 2022 | 58.00 | 64.40 | 57.20 | 63.20 | 2,100 | +4.80(+8.22%) |
Sep 27, 2022 | 55.60 | 59.97 | 55.60 | 58.40 | 2,321 | +3.60(+6.57%) |
Sep 26, 2022 | 52.00 | 58.80 | 52.00 | 54.80 | 5,334 | -0.80(-1.44%) |
Sep 23, 2022 | 62.00 | 64.72 | 55.20 | 55.60 | 13,773 | -13.20(-19.19%) |
Sep 22, 2022 | 75.60 | 75.60 | 68.40 | 68.80 | 2,098 | -5.20(-7.03%) |
Sep 21, 2022 | 80.40 | 82.39 | 71.20 | 74.00 | 4,194 | -6.00(-7.50%) |
Sep 20, 2022 | 82.00 | 86.40 | 80.00 | 80.00 | 3,013 | -4.80(-5.66%) |
Sep 19, 2022 | 80.80 | 85.20 | 80.40 | 84.80 | 2,691 | +2.40(+2.91%) |
Sep 16, 2022 | 86.80 | 86.96 | 80.00 | 82.40 | 5,918 | -7.60(-8.44%) |
Sep 15, 2022 | 91.20 | 94.80 | 88.40 | 90.00 | 4,028 | -3.20(-3.43%) |
Sep 14, 2022 | 93.20 | 93.60 | 87.60 | 93.20 | 5,476 | -0.80(-0.85%) |
Sep 13, 2022 | 89.60 | 95.60 | 88.40 | 94.00 | 10,135 | +3.20(+3.52%) |
Sep 12, 2022 | 82.40 | 91.98 | 82.40 | 90.80 | 13,907 | +8.40(+10.19%) |
Sep 09, 2022 | 81.60 | 84.40 | 80.00 | 82.40 | 4,897 | -0.40(-0.48%) |
Sep 08, 2022 | 86.00 | 95.60 | 81.20 | 82.80 | 19,188 | -3.60(-4.17%) |
Sep 07, 2022 | 88.80 | 97.20 | 85.20 | 86.40 | 20,304 | -2.80(-3.14%) |
Sep 06, 2022 | 79.20 | 93.20 | 79.20 | 89.20 | 19,444 | +7.60(+9.31%) |
Sep 02, 2022 | 82.00 | 84.20 | 77.21 | 81.60 | 12,662 | -0.40(-0.49%) |