Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2022 | 31.64 | 75 | -1.04(-3.18%) | |||
Nov 25, 2022 | 32.68 | 10 | +0.60(+1.87%) | |||
Nov 23, 2022 | 32.10 | 32.35 | 32.04 | 32.08 | 1,377 | +0.11(+0.36%) |
Nov 22, 2022 | 31.69 | 31.97 | 31.69 | 31.97 | 1,430 | -0.37(-1.13%) |
Nov 18, 2022 | 32.33 | 200 | -1.21(-3.60%) | |||
Nov 14, 2022 | 33.54 | 589 | +2.45(+7.87%) | |||
Nov 11, 2022 | 31.99 | 32.32 | 31.10 | 31.10 | 3,994 | -0.59(-1.88%) |
Nov 10, 2022 | 30.83 | 32.58 | 30.75 | 31.69 | 8,255 | +1.39(+4.58%) |
Nov 09, 2022 | 30.38 | 30.38 | 30.30 | 30.30 | 1,028 | -0.74(-2.39%) |
Nov 08, 2022 | 31.52 | 31.69 | 31.05 | 31.05 | 4,766 | +0.84(+2.79%) |
Nov 04, 2022 | 30.20 | 219 | +0.69(+2.35%) | |||
Nov 03, 2022 | 29.51 | 29.51 | 29.51 | 29.51 | 508 | -0.20(-0.67%) |
Nov 02, 2022 | 29.71 | 29.71 | 29.71 | 29.71 | 232 | +0.25(+0.84%) |
Nov 01, 2022 | 29.71 | 29.71 | 29.21 | 29.46 | 3,327 | -0.13(-0.44%) |
Oct 31, 2022 | 29.59 | 29.59 | 29.59 | 29.59 | 301 | -0.91(-2.99%) |
Oct 28, 2022 | 30.70 | 30.70 | 30.50 | 30.50 | 810 | +1.04(+3.53%) |
Oct 27, 2022 | 29.96 | 30.28 | 29.46 | 29.46 | 873 | -0.10(-0.34%) |
Oct 25, 2022 | 29.56 | 48 | +0.29(+0.98%) | |||
Oct 24, 2022 | 29.27 | 51 | -0.19(-0.64%) | |||
Oct 21, 2022 | 29.21 | 29.46 | 29.21 | 29.46 | 1,585 | +1.69(+6.10%) |
Oct 20, 2022 | 28.72 | 28.96 | 27.77 | 27.77 | 2,673 | -2.00(-6.72%) |
Oct 19, 2022 | 30.70 | 30.70 | 29.77 | 29.77 | 1,733 | -1.91(-6.03%) |
Oct 18, 2022 | 31.68 | 31.68 | 31.68 | 31.68 | 476 | +0.87(+2.82%) |
Oct 17, 2022 | 31.05 | 31.05 | 30.81 | 30.81 | 427 | -0.14(-0.44%) |
Oct 14, 2022 | 31.41 | 33.81 | 30.95 | 30.95 | 13,471 | -0.19(-0.60%) |
Oct 11, 2022 | 31.13 | 146 | +0.14(+0.45%) | |||
Oct 10, 2022 | 31.87 | 31.87 | 30.96 | 31.00 | 691 | -1.52(-4.66%) |
Oct 07, 2022 | 30.83 | 32.51 | 30.83 | 32.51 | 901 | +1.14(+3.63%) |
Oct 06, 2022 | 32.18 | 32.18 | 30.72 | 31.37 | 6,590 | -1.31(-4.00%) |
Oct 05, 2022 | 34.45 | 34.45 | 32.68 | 32.68 | 3,923 | -2.13(-6.12%) |
Oct 04, 2022 | 34.66 | 35.81 | 34.65 | 34.81 | 14,093 | +0.15(+0.43%) |
Oct 03, 2022 | 34.66 | 34.66 | 34.66 | 34.66 | 159 | -0.25(-0.71%) |
Sep 30, 2022 | 35.22 | 35.22 | 34.91 | 34.91 | 1,722 | +0.00(+0.00%) |
Sep 29, 2022 | 34.26 | 35.64 | 34.26 | 34.91 | 2,703 | -1.35(-3.71%) |
Sep 28, 2022 | 36.69 | 37.58 | 36.25 | 36.25 | 2,776 | -1.38(-3.66%) |
Sep 27, 2022 | 37.55 | 38.23 | 37.19 | 37.63 | 5,148 | +0.00(+0.00%) |
Sep 26, 2022 | 38.08 | 38.08 | 37.50 | 37.63 | 2,160 | -0.32(-0.84%) |
Sep 23, 2022 | 39.60 | 39.60 | 37.82 | 37.95 | 6,101 | -1.66(-4.20%) |
Sep 22, 2022 | 39.55 | 40.40 | 38.52 | 39.61 | 8,982 | +1.49(+3.90%) |
Sep 21, 2022 | 36.23 | 38.77 | 35.67 | 38.13 | 6,731 | +2.48(+6.94%) |
Sep 20, 2022 | 35.64 | 35.65 | 35.44 | 35.65 | 2,093 | +1.80(+5.32%) |
Sep 19, 2022 | 35.39 | 36.75 | 33.67 | 33.85 | 5,308 | -2.30(-6.36%) |
Sep 16, 2022 | 32.36 | 36.79 | 32.35 | 36.15 | 54,131 | +4.85(+15.51%) |
Sep 15, 2022 | 31.39 | 31.39 | 31.29 | 31.29 | 1,223 | +0.00(+0.00%) |
Sep 14, 2022 | 31.29 | 31.29 | 31.29 | 31.29 | 1,276 | +0.00(+0.00%) |
Sep 13, 2022 | 31.38 | 31.89 | 31.29 | 31.29 | 8,224 | -1.39(-4.24%) |
Sep 12, 2022 | 32.73 | 32.73 | 32.68 | 32.68 | 926 | -0.38(-1.14%) |
Sep 09, 2022 | 32.18 | 33.17 | 32.18 | 33.06 | 1,396 | +0.87(+2.71%) |
Sep 08, 2022 | 32.58 | 32.92 | 32.18 | 32.18 | 2,958 | -0.54(-1.66%) |
Sep 07, 2022 | 32.43 | 32.73 | 31.89 | 32.73 | 4,705 | +0.99(+3.12%) |
Sep 06, 2022 | 31.21 | 32.75 | 30.70 | 31.74 | 6,105 | -0.49(-1.51%) |
Sep 02, 2022 | 32.68 | 32.68 | 32.22 | 32.22 | 6,236 | -1.41(-4.18%) |