Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.33 | 23.49 | 20.33 | 23.28 | 339,604 | +2.72(+13.23%) |
Oct 28, 2022 | 19.09 | 20.56 | 19.09 | 20.56 | 170,704 | +1.27(+6.58%) |
Oct 27, 2022 | 22.36 | 23.79 | 18.00 | 19.29 | 306,024 | -2.94(-13.23%) |
Oct 26, 2022 | 23.21 | 23.64 | 21.95 | 22.23 | 179,070 | -0.73(-3.18%) |
Oct 25, 2022 | 21.86 | 23.52 | 21.47 | 22.96 | 265,273 | +1.38(+6.39%) |
Oct 24, 2022 | 23.29 | 23.59 | 21.51 | 21.58 | 150,077 | -1.59(-6.86%) |
Oct 21, 2022 | 22.90 | 23.74 | 22.71 | 23.17 | 115,085 | -0.10(-0.43%) |
Oct 20, 2022 | 23.32 | 24.27 | 23.19 | 23.27 | 146,221 | -0.07(-0.30%) |
Oct 19, 2022 | 24.63 | 25.10 | 23.00 | 23.34 | 96,016 | -1.72(-6.86%) |
Oct 18, 2022 | 25.11 | 26.51 | 24.75 | 25.06 | 107,461 | +0.79(+3.26%) |
Oct 17, 2022 | 22.19 | 24.75 | 22.14 | 24.27 | 147,523 | +2.81(+13.09%) |
Oct 14, 2022 | 24.16 | 24.75 | 21.24 | 21.46 | 155,502 | -2.28(-9.60%) |
Oct 13, 2022 | 23.14 | 24.70 | 22.07 | 23.74 | 138,819 | -0.37(-1.53%) |
Oct 12, 2022 | 26.24 | 26.79 | 23.90 | 24.11 | 136,853 | -2.07(-7.91%) |
Oct 11, 2022 | 25.00 | 26.31 | 24.77 | 26.18 | 133,867 | +1.09(+4.34%) |
Oct 10, 2022 | 25.87 | 25.95 | 24.36 | 25.09 | 94,477 | -0.66(-2.56%) |
Oct 07, 2022 | 26.33 | 26.33 | 25.22 | 25.75 | 151,597 | -1.05(-3.92%) |
Oct 06, 2022 | 26.66 | 27.07 | 25.87 | 26.80 | 62,861 | -0.19(-0.70%) |
Oct 05, 2022 | 26.80 | 27.39 | 25.92 | 26.99 | 79,632 | -0.53(-1.93%) |
Oct 04, 2022 | 25.48 | 27.72 | 25.48 | 27.52 | 165,071 | +2.44(+9.73%) |
Oct 03, 2022 | 24.68 | 26.27 | 23.80 | 25.08 | 188,031 | +0.60(+2.45%) |
Sep 30, 2022 | 25.41 | 25.77 | 24.37 | 24.48 | 254,528 | -0.91(-3.58%) |
Sep 29, 2022 | 25.39 | 25.64 | 24.01 | 25.39 | 144,644 | -0.65(-2.50%) |
Sep 28, 2022 | 26.01 | 26.49 | 25.65 | 26.04 | 195,895 | +0.24(+0.93%) |
Sep 27, 2022 | 25.85 | 26.55 | 25.14 | 25.80 | 210,826 | +0.24(+0.94%) |
Sep 26, 2022 | 25.08 | 26.30 | 24.69 | 25.56 | 182,083 | +0.32(+1.27%) |
Sep 23, 2022 | 23.62 | 25.98 | 23.24 | 25.24 | 262,803 | +0.92(+3.78%) |
Sep 22, 2022 | 25.96 | 25.96 | 24.15 | 24.32 | 121,707 | -1.69(-6.50%) |
Sep 21, 2022 | 27.00 | 27.38 | 26.01 | 26.01 | 192,252 | -0.88(-3.27%) |
Sep 20, 2022 | 28.02 | 28.26 | 26.86 | 26.89 | 152,739 | -1.79(-6.24%) |
Sep 19, 2022 | 28.35 | 29.24 | 28.09 | 28.68 | 102,893 | -0.42(-1.44%) |
Sep 16, 2022 | 29.69 | 30.56 | 28.54 | 29.10 | 228,356 | -1.30(-4.28%) |
Sep 15, 2022 | 29.27 | 30.69 | 28.41 | 30.40 | 177,074 | +0.79(+2.67%) |
Sep 14, 2022 | 29.59 | 30.08 | 28.31 | 29.61 | 136,630 | -0.07(-0.24%) |
Sep 13, 2022 | 32.00 | 33.75 | 29.59 | 29.68 | 165,740 | -4.17(-12.32%) |
Sep 12, 2022 | 31.49 | 34.02 | 31.49 | 33.85 | 241,099 | +2.74(+8.81%) |
Sep 09, 2022 | 28.46 | 31.21 | 28.39 | 31.11 | 188,557 | +2.81(+9.93%) |
Sep 08, 2022 | 30.12 | 30.74 | 28.24 | 28.30 | 88,306 | -2.42(-7.88%) |
Sep 07, 2022 | 30.18 | 30.95 | 28.99 | 30.72 | 118,129 | +0.16(+0.52%) |
Sep 06, 2022 | 30.84 | 32.12 | 29.25 | 30.56 | 142,517 | +0.01(+0.03%) |
Sep 02, 2022 | 32.66 | 32.90 | 30.15 | 30.55 | 130,415 | -1.29(-4.05%) |
Sep 01, 2022 | 33.12 | 33.12 | 30.71 | 31.84 | 177,696 | -1.74(-5.18%) |
Aug 31, 2022 | 35.67 | 35.67 | 33.57 | 33.58 | 90,846 | -1.87(-5.28%) |
Aug 30, 2022 | 35.69 | 36.53 | 34.98 | 35.45 | 120,161 | -0.16(-0.45%) |
Aug 29, 2022 | 36.00 | 36.27 | 35.08 | 35.61 | 126,257 | -0.67(-1.85%) |
Aug 26, 2022 | 39.28 | 39.64 | 36.06 | 36.28 | 153,716 | -3.10(-7.87%) |
Aug 25, 2022 | 40.43 | 40.75 | 39.01 | 39.38 | 104,021 | -0.97(-2.40%) |
Aug 24, 2022 | 42.99 | 43.05 | 40.28 | 40.35 | 84,918 | -2.64(-6.14%) |
Aug 23, 2022 | 43.18 | 44.18 | 42.48 | 42.99 | 110,686 | +0.29(+0.68%) |
Aug 22, 2022 | 43.47 | 43.89 | 42.15 | 42.70 | 95,638 | -1.95(-4.37%) |
Aug 19, 2022 | 45.98 | 46.34 | 44.16 | 44.65 | 65,004 | -2.04(-4.37%) |
Aug 18, 2022 | 45.43 | 47.51 | 44.53 | 46.69 | 78,864 | +1.13(+2.48%) |
Aug 17, 2022 | 46.47 | 46.70 | 45.01 | 45.56 | 69,468 | -1.89(-3.98%) |
Aug 16, 2022 | 45.82 | 47.50 | 44.99 | 47.45 | 123,442 | +1.25(+2.71%) |
Aug 15, 2022 | 43.40 | 46.28 | 43.40 | 46.20 | 104,915 | +2.12(+4.81%) |
Aug 12, 2022 | 42.00 | 44.31 | 41.77 | 44.08 | 125,139 | +2.35(+5.63%) |
Aug 11, 2022 | 42.78 | 42.82 | 41.47 | 41.73 | 102,668 | -0.41(-0.97%) |
Aug 10, 2022 | 41.55 | 43.30 | 41.55 | 42.14 | 114,573 | +1.92(+4.77%) |
Aug 09, 2022 | 39.45 | 40.34 | 37.71 | 40.22 | 124,602 | +0.32(+0.80%) |
Aug 08, 2022 | 37.99 | 40.04 | 37.87 | 39.90 | 319,328 | +2.40(+6.40%) |
Aug 05, 2022 | 37.04 | 38.12 | 36.33 | 37.50 | 85,167 | -0.43(-1.13%) |
Aug 04, 2022 | 38.25 | 39.09 | 36.38 | 37.93 | 137,286 | -0.32(-0.84%) |
Aug 03, 2022 | 37.42 | 38.84 | 37.10 | 38.25 | 215,254 | +1.18(+3.18%) |
Aug 02, 2022 | 38.48 | 38.69 | 36.84 | 37.07 | 161,877 | -1.84(-4.73%) |