Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 48.94 | 50.46 | 48.40 | 49.40 | 363,000 | -2.68(-5.14%) |
Dec 29, 2022 | 49.89 | 52.08 | 48.67 | 52.08 | 464,354 | +3.43(+7.06%) |
Dec 28, 2022 | 52.62 | 52.62 | 47.98 | 48.64 | 908,559 | -5.16(-9.59%) |
Dec 27, 2022 | 51.17 | 54.66 | 50.73 | 53.80 | 845,894 | +4.96(+10.15%) |
Dec 23, 2022 | 51.34 | 51.35 | 48.52 | 48.85 | 411,727 | -2.54(-4.95%) |
Dec 22, 2022 | 52.67 | 53.55 | 50.48 | 51.39 | 752,424 | -0.52(-1.01%) |
Dec 21, 2022 | 48.72 | 52.23 | 47.55 | 51.91 | 509,428 | +3.67(+7.60%) |
Dec 20, 2022 | 46.51 | 49.40 | 46.42 | 48.24 | 536,035 | -1.18(-2.39%) |
Dec 19, 2022 | 50.38 | 50.38 | 48.62 | 49.43 | 614,152 | -0.12(-0.24%) |
Dec 16, 2022 | 50.34 | 51.49 | 49.37 | 49.54 | 618,690 | +0.37(+0.75%) |
Dec 15, 2022 | 53.78 | 55.11 | 48.64 | 49.18 | 848,177 | -3.36(-6.39%) |
Dec 14, 2022 | 52.06 | 53.32 | 50.55 | 52.53 | 726,047 | +0.44(+0.84%) |
Dec 13, 2022 | 54.50 | 55.92 | 51.21 | 52.10 | 1,316,472 | +2.21(+4.43%) |
Dec 12, 2022 | 51.72 | 51.72 | 48.06 | 49.88 | 921,194 | -3.05(-5.76%) |
Dec 09, 2022 | 53.67 | 55.11 | 52.76 | 52.93 | 1,034,870 | -1.51(-2.78%) |
Dec 08, 2022 | 53.66 | 54.88 | 52.80 | 54.44 | 1,301,412 | +5.89(+12.13%) |
Dec 07, 2022 | 46.87 | 49.39 | 46.28 | 48.55 | 1,605,262 | -2.35(-4.61%) |
Dec 06, 2022 | 50.72 | 51.75 | 48.29 | 50.90 | 1,641,724 | +1.85(+3.78%) |
Dec 05, 2022 | 53.15 | 53.46 | 48.32 | 49.05 | 2,161,939 | -0.19(-0.39%) |
Dec 02, 2022 | 44.22 | 49.94 | 42.73 | 49.24 | 1,873,370 | +5.62(+12.88%) |
Dec 01, 2022 | 43.12 | 44.37 | 42.28 | 43.63 | 1,171,292 | -1.34(-2.98%) |
Nov 30, 2022 | 42.40 | 45.66 | 42.28 | 44.96 | 1,621,913 | +6.15(+15.85%) |
Nov 29, 2022 | 38.42 | 39.92 | 37.96 | 38.81 | 1,568,154 | +4.08(+11.73%) |
Nov 28, 2022 | 33.11 | 35.74 | 33.10 | 34.74 | 1,386,563 | +2.42(+7.48%) |
Nov 25, 2022 | 33.45 | 33.45 | 32.24 | 32.32 | 701,351 | -2.99(-8.46%) |
Nov 23, 2022 | 35.10 | 35.74 | 34.57 | 35.31 | 647,559 | +1.50(+4.45%) |
Nov 22, 2022 | 33.38 | 34.13 | 32.68 | 33.81 | 895,308 | -1.37(-3.89%) |
Nov 21, 2022 | 36.23 | 36.81 | 34.70 | 35.17 | 820,788 | -2.68(-7.08%) |
Nov 18, 2022 | 39.75 | 39.75 | 37.16 | 37.85 | 777,533 | -3.16(-7.71%) |
Nov 17, 2022 | 35.88 | 41.52 | 35.15 | 41.02 | 1,477,707 | +2.78(+7.28%) |
Nov 16, 2022 | 39.68 | 39.90 | 37.77 | 38.23 | 596,448 | -2.44(-5.99%) |
Nov 15, 2022 | 39.72 | 41.71 | 39.25 | 40.67 | 1,585,087 | +6.52(+19.10%) |
Nov 14, 2022 | 34.66 | 35.76 | 33.65 | 34.15 | 1,037,605 | +1.10(+3.32%) |
Nov 11, 2022 | 32.18 | 33.71 | 32.02 | 33.05 | 1,209,917 | +3.61(+12.26%) |
Nov 10, 2022 | 28.71 | 29.62 | 28.43 | 29.44 | 1,048,491 | +4.15(+16.42%) |
Nov 09, 2022 | 27.08 | 27.08 | 24.97 | 25.29 | 592,124 | -4.06(-13.82%) |
Nov 08, 2022 | 28.81 | 29.84 | 27.52 | 29.34 | 797,838 | -0.37(-1.24%) |
Nov 07, 2022 | 31.29 | 32.04 | 29.60 | 29.71 | 791,131 | -0.41(-1.35%) |
Nov 04, 2022 | 30.31 | 30.57 | 28.29 | 30.12 | 2,590,630 | +4.20(+16.21%) |
Nov 03, 2022 | 23.56 | 26.60 | 23.54 | 25.92 | 1,371,860 | +1.59(+6.54%) |
Nov 02, 2022 | 24.68 | 24.33 | 1,108,275 | +0.31(+1.29%) | ||
Nov 01, 2022 | 25.47 | 25.94 | 23.90 | 24.02 | 1,946,590 | +2.38(+10.99%) |
Oct 31, 2022 | 20.97 | 22.27 | 20.97 | 21.64 | 534,191 | +0.24(+1.13%) |
Oct 28, 2022 | 20.87 | 21.43 | 20.34 | 21.40 | 1,278,943 | -1.71(-7.39%) |
Oct 27, 2022 | 23.46 | 24.65 | 22.82 | 23.10 | 766,302 | -1.85(-7.43%) |
Oct 26, 2022 | 22.20 | 26.00 | 22.15 | 24.96 | 1,996,941 | +3.54(+16.54%) |
Oct 25, 2022 | 21.49 | 22.42 | 20.97 | 21.41 | 1,885,553 | +1.27(+6.31%) |
Oct 24, 2022 | 20.84 | 21.09 | 17.03 | 20.14 | 5,344,831 | -7.86(-28.07%) |
Oct 21, 2022 | 26.87 | 28.15 | 26.06 | 28.00 | 495,104 | +0.27(+0.98%) |
Oct 20, 2022 | 27.66 | 30.08 | 27.60 | 27.73 | 696,555 | +0.66(+2.44%) |
Oct 19, 2022 | 28.91 | 29.23 | 26.59 | 27.07 | 939,097 | -4.11(-13.19%) |
Oct 18, 2022 | 32.95 | 33.51 | 30.67 | 31.19 | 411,357 | +0.08(+0.25%) |
Oct 17, 2022 | 30.79 | 32.26 | 30.78 | 31.11 | 515,633 | +2.30(+7.98%) |
Oct 14, 2022 | 31.92 | 31.92 | 28.81 | 28.81 | 514,605 | -1.75(-5.72%) |
Oct 13, 2022 | 28.32 | 31.10 | 27.53 | 30.56 | 679,808 | -0.76(-2.42%) |
Oct 12, 2022 | 31.54 | 32.34 | 30.42 | 31.31 | 330,206 | -0.12(-0.37%) |
Oct 11, 2022 | 32.41 | 32.76 | 30.18 | 31.43 | 547,463 | -2.54(-7.48%) |
Oct 10, 2022 | 36.38 | 36.39 | 33.32 | 33.97 | 567,539 | -4.01(-10.55%) |
Oct 07, 2022 | 39.40 | 39.93 | 37.60 | 37.98 | 310,301 | -3.69(-8.85%) |
Oct 06, 2022 | 42.69 | 43.35 | 41.39 | 41.67 | 382,970 | -1.33(-3.09%) |
Oct 05, 2022 | 43.29 | 44.34 | 41.86 | 42.99 | 531,027 | +0.13(+0.29%) |
Oct 04, 2022 | 40.30 | 43.77 | 40.27 | 42.87 | 720,942 | +4.66(+12.19%) |