Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.60 | 30.35 | 28.91 | 29.78 | 125,920 | -0.12(-0.40%) |
Dec 29, 2022 | 28.60 | 30.17 | 28.60 | 29.90 | 174,952 | +1.47(+5.17%) |
Dec 28, 2022 | 27.51 | 28.84 | 27.51 | 28.43 | 103,779 | +0.95(+3.46%) |
Dec 27, 2022 | 28.48 | 28.88 | 27.07 | 27.48 | 139,174 | -0.96(-3.38%) |
Dec 23, 2022 | 29.17 | 29.17 | 27.73 | 28.44 | 142,544 | -0.73(-2.50%) |
Dec 22, 2022 | 29.00 | 29.26 | 28.29 | 29.17 | 119,911 | -0.21(-0.71%) |
Dec 21, 2022 | 29.55 | 30.64 | 28.09 | 29.38 | 148,408 | -0.04(-0.14%) |
Dec 20, 2022 | 28.33 | 30.17 | 28.12 | 29.42 | 172,028 | +0.96(+3.37%) |
Dec 19, 2022 | 29.34 | 29.83 | 28.00 | 28.46 | 351,629 | -1.11(-3.75%) |
Dec 16, 2022 | 29.73 | 30.56 | 28.43 | 29.57 | 1,586,899 | -0.16(-0.54%) |
Dec 15, 2022 | 31.72 | 32.29 | 28.88 | 29.73 | 498,248 | -2.62(-8.10%) |
Dec 14, 2022 | 31.09 | 32.74 | 30.77 | 32.35 | 175,089 | +1.23(+3.95%) |
Dec 13, 2022 | 31.53 | 32.01 | 30.21 | 31.12 | 192,563 | +0.56(+1.83%) |
Dec 12, 2022 | 30.83 | 31.97 | 29.89 | 30.56 | 217,820 | -0.45(-1.45%) |
Dec 09, 2022 | 31.51 | 32.33 | 31.00 | 31.01 | 159,966 | -0.55(-1.74%) |
Dec 08, 2022 | 31.25 | 31.92 | 30.38 | 31.56 | 92,224 | +0.59(+1.91%) |
Dec 07, 2022 | 31.85 | 32.21 | 30.25 | 30.97 | 152,894 | -1.05(-3.28%) |
Dec 06, 2022 | 33.97 | 34.11 | 31.45 | 32.02 | 142,542 | -2.14(-6.26%) |
Dec 05, 2022 | 36.17 | 36.70 | 33.83 | 34.16 | 168,183 | -1.87(-5.19%) |
Dec 02, 2022 | 34.00 | 36.19 | 33.06 | 36.03 | 152,475 | +1.53(+4.43%) |
Dec 01, 2022 | 32.79 | 35.00 | 32.16 | 34.50 | 256,491 | +1.62(+4.93%) |
Nov 30, 2022 | 31.87 | 33.29 | 31.55 | 32.88 | 598,105 | +1.24(+3.92%) |
Nov 29, 2022 | 31.14 | 34.25 | 30.36 | 31.64 | 107,098 | +0.65(+2.10%) |
Nov 28, 2022 | 32.54 | 33.00 | 30.64 | 30.99 | 141,431 | -1.26(-3.91%) |
Nov 25, 2022 | 32.32 | 33.43 | 31.27 | 32.25 | 93,959 | +0.30(+0.94%) |
Nov 23, 2022 | 31.12 | 32.05 | 30.07 | 31.95 | 203,602 | +0.99(+3.20%) |
Nov 22, 2022 | 32.04 | 32.63 | 30.38 | 30.96 | 257,372 | -1.04(-3.25%) |
Nov 21, 2022 | 30.98 | 32.15 | 30.61 | 32.00 | 351,419 | +1.15(+3.73%) |
Nov 18, 2022 | 32.06 | 32.50 | 30.08 | 30.85 | 229,420 | -0.27(-0.87%) |
Nov 17, 2022 | 31.74 | 31.86 | 30.31 | 31.12 | 175,490 | -1.28(-3.95%) |
Nov 16, 2022 | 33.49 | 34.05 | 31.57 | 32.40 | 362,051 | -0.21(-0.64%) |
Nov 15, 2022 | 31.45 | 33.14 | 30.30 | 32.61 | 622,674 | +1.85(+6.01%) |
Nov 14, 2022 | 31.64 | 33.31 | 30.49 | 30.76 | 271,610 | -1.24(-3.87%) |
Nov 11, 2022 | 32.03 | 32.17 | 29.76 | 32.00 | 259,284 | +1.19(+3.86%) |
Nov 10, 2022 | 32.61 | 33.60 | 29.12 | 30.81 | 434,198 | -0.87(-2.75%) |
Nov 09, 2022 | 32.31 | 33.09 | 31.22 | 31.68 | 270,111 | -0.68(-2.10%) |
Nov 08, 2022 | 32.47 | 33.12 | 31.25 | 32.36 | 341,619 | +1.30(+4.19%) |
Nov 07, 2022 | 30.66 | 32.09 | 30.29 | 31.06 | 274,352 | +0.30(+0.98%) |
Nov 04, 2022 | 30.53 | 30.85 | 28.22 | 30.76 | 307,030 | +1.50(+5.13%) |
Nov 03, 2022 | 30.51 | 31.64 | 27.75 | 29.26 | 660,802 | -1.88(-6.04%) |
Nov 02, 2022 | 33.36 | 33.73 | 30.16 | 31.14 | 919,614 | -2.56(-7.60%) |
Nov 01, 2022 | 36.38 | 36.38 | 32.72 | 33.70 | 3,024,030 | -2.01(-5.63%) |
Oct 31, 2022 | 33.93 | 38.50 | 33.93 | 35.71 | 1,402,947 | +0.37(+1.05%) |
Oct 28, 2022 | 35.18 | 40.43 | 30.00 | 35.34 | 4,684,962 | +13.34(+60.64%) |
Oct 27, 2022 | 19.10 | 22.08 | 18.50 | 22.00 | 564,283 | +2.91(+15.24%) |
Oct 26, 2022 | 19.50 | 19.93 | 18.50 | 19.09 | 126,065 | -0.39(-2.00%) |
Oct 25, 2022 | 19.75 | 21.73 | 19.00 | 19.48 | 95,236 | -0.35(-1.77%) |
Oct 24, 2022 | 20.08 | 20.08 | 18.79 | 19.83 | 72,071 | -0.06(-0.30%) |
Oct 21, 2022 | 18.73 | 19.99 | 18.19 | 19.89 | 118,497 | +1.43(+7.75%) |
Oct 20, 2022 | 20.00 | 20.10 | 18.32 | 18.46 | 90,052 | -1.38(-6.96%) |
Oct 19, 2022 | 21.32 | 21.50 | 19.39 | 19.84 | 88,526 | -1.48(-6.94%) |
Oct 18, 2022 | 22.50 | 22.73 | 21.19 | 21.32 | 63,906 | -0.86(-3.88%) |
Oct 17, 2022 | 21.00 | 22.20 | 20.40 | 22.18 | 101,175 | +1.45(+6.99%) |
Oct 14, 2022 | 21.57 | 21.99 | 20.73 | 20.73 | 115,037 | -0.87(-4.03%) |
Oct 13, 2022 | 19.64 | 22.00 | 19.62 | 21.60 | 172,934 | +1.48(+7.36%) |
Oct 12, 2022 | 19.60 | 20.13 | 18.83 | 20.12 | 61,385 | +0.48(+2.44%) |
Oct 11, 2022 | 18.69 | 19.87 | 17.75 | 19.64 | 198,754 | +0.96(+5.14%) |
Oct 10, 2022 | 18.59 | 19.30 | 18.31 | 18.68 | 54,722 | +0.10(+0.54%) |
Oct 07, 2022 | 18.89 | 19.49 | 18.31 | 18.58 | 107,549 | -0.51(-2.67%) |
Oct 06, 2022 | 19.15 | 19.40 | 18.76 | 19.09 | 61,496 | -0.18(-0.93%) |
Oct 05, 2022 | 19.15 | 19.46 | 18.61 | 19.27 | 56,841 | -0.21(-1.08%) |
Oct 04, 2022 | 19.75 | 20.94 | 19.17 | 19.48 | 73,101 | +0.06(+0.31%) |