Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.80 | 43.90 | 35.08 | 39.07 | 139,498 | -1.93(-4.71%) |
Jan 30, 2023 | 53.00 | 59.16 | 40.50 | 41.00 | 387,918 | +0.50(+1.23%) |
Jan 27, 2023 | 37.00 | 46.00 | 32.50 | 40.50 | 335,724 | +8.01(+24.65%) |
Jan 26, 2023 | 28.00 | 40.00 | 28.00 | 32.49 | 114,622 | +4.19(+14.81%) |
Jan 25, 2023 | 28.70 | 28.70 | 27.00 | 28.30 | 6,714 | -0.93(-3.18%) |
Jan 24, 2023 | 32.00 | 33.00 | 27.80 | 29.23 | 15,314 | -2.27(-7.21%) |
Jan 23, 2023 | 28.30 | 34.50 | 28.07 | 31.50 | 24,099 | +3.67(+13.19%) |
Jan 20, 2023 | 28.50 | 28.90 | 27.00 | 27.83 | 10,078 | +1.09(+4.08%) |
Jan 19, 2023 | 25.30 | 26.98 | 25.00 | 26.74 | 5,694 | +1.44(+5.69%) |
Jan 18, 2023 | 28.13 | 28.70 | 25.15 | 25.30 | 5,922 | -2.73(-9.74%) |
Jan 17, 2023 | 29.00 | 29.26 | 27.05 | 28.03 | 4,517 | -0.77(-2.67%) |
Jan 13, 2023 | 28.97 | 31.69 | 26.63 | 28.80 | 8,505 | +1.11(+4.01%) |
Jan 12, 2023 | 25.07 | 30.00 | 25.07 | 27.69 | 13,365 | +2.49(+9.88%) |
Jan 11, 2023 | 26.00 | 27.50 | 25.20 | 25.20 | 6,423 | -1.20(-4.55%) |
Jan 10, 2023 | 25.00 | 27.49 | 24.01 | 26.40 | 10,796 | +2.35(+9.77%) |
Jan 09, 2023 | 22.90 | 25.80 | 22.90 | 24.05 | 4,651 | +0.63(+2.69%) |
Jan 06, 2023 | 22.80 | 25.50 | 22.00 | 23.42 | 9,381 | -0.56(-2.34%) |
Jan 05, 2023 | 24.01 | 29.00 | 23.00 | 23.98 | 21,697 | +0.09(+0.38%) |
Jan 04, 2023 | 21.67 | 33.00 | 20.50 | 23.89 | 11,634 | +2.79(+13.22%) |
Jan 03, 2023 | 22.00 | 22.99 | 20.50 | 21.10 | 5,181 | -1.83(-7.98%) |
Dec 30, 2022 | 22.00 | 23.90 | 21.50 | 22.93 | 15,765 | -2.38(-9.40%) |
Dec 29, 2022 | 30.00 | 30.95 | 23.80 | 25.31 | 103,019 | +2.62(+11.55%) |
Dec 28, 2022 | 21.00 | 23.25 | 18.15 | 22.69 | 2,602 | +1.68(+8.00%) |
Dec 27, 2022 | 20.00 | 22.05 | 19.00 | 21.01 | 1,904 | -1.99(-8.65%) |
Dec 23, 2022 | 24.60 | 24.60 | 21.50 | 23.00 | 660 | -0.14(-0.61%) |
Dec 22, 2022 | 22.22 | 25.90 | 20.80 | 23.14 | 4,118 | +2.53(+12.28%) |
Dec 21, 2022 | 21.10 | 24.00 | 19.00 | 20.61 | 2,869 | -2.19(-9.61%) |
Dec 20, 2022 | 25.01 | 26.10 | 21.06 | 22.80 | 16,989 | -1.20(-5.00%) |
Dec 19, 2022 | 23.00 | 25.00 | 21.78 | 24.00 | 1,699 | +0.00(+0.00%) |
Dec 16, 2022 | 24.70 | 25.00 | 22.60 | 24.00 | 1,331 | -0.99(-3.96%) |
Dec 15, 2022 | 23.00 | 25.96 | 21.01 | 24.99 | 2,291 | +0.98(+4.08%) |
Dec 14, 2022 | 26.00 | 27.00 | 21.01 | 24.01 | 5,971 | -2.16(-8.25%) |
Dec 13, 2022 | 31.00 | 31.00 | 25.94 | 26.17 | 6,738 | -1.19(-4.35%) |
Dec 12, 2022 | 29.00 | 29.48 | 26.29 | 27.36 | 2,289 | -1.64(-5.66%) |
Dec 09, 2022 | 29.88 | 29.88 | 28.00 | 29.00 | 4,510 | -1.00(-3.33%) |
Dec 08, 2022 | 28.81 | 30.25 | 27.60 | 30.00 | 3,440 | +0.30(+1.01%) |
Dec 07, 2022 | 28.79 | 30.20 | 27.50 | 29.70 | 1,922 | +1.20(+4.21%) |
Dec 06, 2022 | 31.00 | 31.00 | 27.80 | 28.50 | 4,130 | -2.50(-8.06%) |
Dec 05, 2022 | 32.75 | 32.75 | 30.00 | 31.00 | 3,016 | -1.25(-3.88%) |
Dec 02, 2022 | 31.50 | 33.00 | 30.00 | 32.25 | 4,129 | +1.17(+3.76%) |
Dec 01, 2022 | 30.00 | 32.00 | 29.02 | 31.08 | 4,869 | +1.19(+3.98%) |
Nov 30, 2022 | 30.00 | 29.90 | 25.00 | 29.89 | 6,929 | +3.39(+12.79%) |
Nov 29, 2022 | 32.00 | 31.99 | 25.00 | 26.50 | 11,166 | -4.69(-15.04%) |
Nov 28, 2022 | 33.00 | 33.00 | 30.00 | 31.19 | 6,410 | +0.00(+0.00%) |
Nov 25, 2022 | 30.94 | 33.25 | 30.94 | 31.19 | 5,428 | +0.76(+2.50%) |
Nov 23, 2022 | 31.15 | 32.38 | 29.50 | 30.43 | 11,147 | -3.04(-9.08%) |
Nov 22, 2022 | 32.40 | 34.00 | 30.50 | 33.47 | 14,223 | -2.03(-5.72%) |
Nov 21, 2022 | 42.77 | 43.50 | 35.50 | 35.50 | 96,071 | +4.88(+15.94%) |
Nov 18, 2022 | 32.00 | 32.26 | 29.01 | 30.62 | 11,531 | -3.53(-10.34%) |
Nov 17, 2022 | 35.00 | 39.95 | 32.89 | 34.15 | 13,540 | -4.57(-11.80%) |
Nov 16, 2022 | 30.00 | 46.42 | 30.00 | 38.72 | 63,685 | +3.78(+10.82%) |
Nov 15, 2022 | 39.00 | 38.90 | 30.18 | 34.94 | 70,017 | -9.16(-20.77%) |
Nov 14, 2022 | 43.00 | 62.00 | 41.10 | 44.10 | 765,572 | +23.41(+113.15%) |
Nov 11, 2022 | 20.70 | 20.77 | 18.82 | 20.69 | 4,412 | +1.26(+6.48%) |
Nov 10, 2022 | 19.01 | 20.50 | 18.06 | 19.43 | 4,178 | +1.43(+7.94%) |
Nov 09, 2022 | 25.00 | 24.99 | 17.99 | 18.00 | 9,070 | -7.38(-29.08%) |
Nov 08, 2022 | 25.56 | 26.99 | 24.00 | 25.38 | 11,955 | -1.12(-4.23%) |
Nov 07, 2022 | 33.00 | 33.87 | 26.05 | 26.50 | 23,192 | -3.50(-11.67%) |
Nov 04, 2022 | 27.00 | 54.00 | 24.04 | 30.00 | 161,515 | +5.00(+20.00%) |
Nov 03, 2022 | 30.00 | 31.99 | 24.01 | 25.00 | 3,430 | -7.00(-21.88%) |
Nov 02, 2022 | 35.88 | 36.00 | 28.78 | 32.00 | 7,321 | -4.99(-13.49%) |
Nov 01, 2022 | 39.00 | 41.46 | 36.03 | 36.99 | 4,327 | -4.94(-11.78%) |
Oct 31, 2022 | 51.94 | 54.57 | 39.00 | 41.93 | 9,519 | -9.10(-17.83%) |
Oct 28, 2022 | 59.00 | 63.47 | 46.00 | 51.03 | 22,685 | -12.87(-20.14%) |
Oct 27, 2022 | 57.99 | 75.00 | 52.19 | 63.90 | 50,103 | +4.80(+8.12%) |
Oct 26, 2022 | 47.00 | 86.00 | 44.00 | 59.10 | 120,171 | +16.10(+37.44%) |
Oct 25, 2022 | 45.00 | 55.00 | 41.11 | 43.00 | 4,342 | +1.87(+4.55%) |
Oct 24, 2022 | 44.00 | 44.90 | 31.01 | 41.13 | 2,426 | +0.53(+1.31%) |
Oct 21, 2022 | 40.01 | 44.35 | 37.02 | 40.60 | 829 | +1.39(+3.55%) |
Oct 20, 2022 | 42.23 | 42.23 | 37.50 | 39.21 | 386 | -0.79(-1.97%) |
Oct 19, 2022 | 42.00 | 47.49 | 38.33 | 40.00 | 363 | -1.66(-3.98%) |
Oct 18, 2022 | 44.99 | 44.99 | 41.10 | 41.66 | 473 | -3.34(-7.42%) |
Oct 17, 2022 | 46.00 | 46.00 | 41.30 | 45.00 | 311 | +1.49(+3.42%) |
Oct 14, 2022 | 47.54 | 47.54 | 42.63 | 43.51 | 641 | -1.49(-3.31%) |
Oct 13, 2022 | 41.75 | 47.98 | 41.75 | 45.00 | 655 | +3.05(+7.27%) |
Oct 12, 2022 | 42.98 | 46.66 | 40.20 | 41.95 | 419 | +2.05(+5.14%) |
Oct 11, 2022 | 43.97 | 43.99 | 39.82 | 39.90 | 113 | -3.08(-7.17%) |
Oct 10, 2022 | 40.00 | 50.97 | 39.56 | 42.98 | 411 | +1.98(+4.83%) |
Oct 07, 2022 | 45.00 | 48.90 | 40.71 | 41.00 | 753 | -3.75(-8.38%) |
Oct 06, 2022 | 51.00 | 50.98 | 43.90 | 44.75 | 772 | -5.29(-10.57%) |
Oct 05, 2022 | 52.10 | 57.97 | 49.55 | 50.04 | 314 | -0.07(-0.14%) |
Oct 04, 2022 | 52.02 | 55.54 | 50.03 | 50.11 | 502 | +0.03(+0.06%) |
Oct 03, 2022 | 52.00 | 59.00 | 50.06 | 50.08 | 832 | -0.93(-1.82%) |
Sep 30, 2022 | 47.55 | 53.36 | 47.55 | 51.01 | 348 | +1.00(+2.00%) |
Sep 29, 2022 | 53.00 | 53.00 | 44.60 | 50.01 | 469 | +0.01(+0.02%) |
Sep 28, 2022 | 54.00 | 54.50 | 48.12 | 50.00 | 1,214 | -5.00(-9.09%) |
Sep 27, 2022 | 43.40 | 62.97 | 43.40 | 55.00 | 1,397 | +0.00(+0.00%) |
Sep 26, 2022 | 47.00 | 55.00 | 43.26 | 55.00 | 816 | +4.01(+7.86%) |
Sep 23, 2022 | 67.30 | 67.30 | 35.60 | 50.99 | 3,277 | -16.21(-24.12%) |
Sep 22, 2022 | 80.90 | 80.90 | 67.20 | 67.20 | 524 | -2.50(-3.59%) |
Sep 21, 2022 | 75.00 | 82.99 | 69.55 | 69.70 | 809 | -4.30(-5.81%) |
Sep 20, 2022 | 80.00 | 81.01 | 72.01 | 74.00 | 1,280 | -6.00(-7.50%) |
Sep 19, 2022 | 90.28 | 90.28 | 80.00 | 80.00 | 733 | -8.00(-9.09%) |
Sep 16, 2022 | 103.00 | 103.00 | 88.00 | 88.00 | 1,188 | -13.00(-12.87%) |
Sep 15, 2022 | 97.00 | 104.00 | 97.00 | 101.00 | 1,102 | +0.99(+0.99%) |
Sep 14, 2022 | 118.00 | 120.00 | 98.00 | 100.01 | 1,653 | -18.98(-15.95%) |
Sep 13, 2022 | 126.00 | 128.00 | 118.00 | 118.99 | 570 | -4.01(-3.26%) |
Sep 12, 2022 | 132.00 | 138.00 | 120.00 | 123.00 | 766 | -10.00(-7.52%) |
Sep 09, 2022 | 143.00 | 143.00 | 132.00 | 133.00 | 643 | -4.00(-2.92%) |
Sep 08, 2022 | 150.00 | 159.00 | 135.00 | 137.00 | 1,091 | -17.00(-11.04%) |
Sep 07, 2022 | 150.00 | 157.25 | 148.00 | 154.00 | 160 | +5.00(+3.36%) |
Sep 06, 2022 | 148.00 | 162.00 | 148.00 | 149.00 | 299 | -3.00(-1.97%) |
Sep 02, 2022 | 152.00 | 161.00 | 152.00 | 152.00 | 120 | -3.00(-1.94%) |
Sep 01, 2022 | 160.38 | 177.18 | 150.00 | 155.00 | 708 | -5.00(-3.12%) |
Aug 31, 2022 | 163.00 | 177.00 | 160.00 | 160.00 | 1,667 | +6.00(+3.90%) |
Aug 30, 2022 | 182.00 | 190.00 | 153.00 | 154.00 | 926 | -26.00(-14.44%) |
Aug 29, 2022 | 173.30 | 198.99 | 173.00 | 180.00 | 114 | +3.00(+1.69%) |
Aug 26, 2022 | 193.99 | 193.99 | 174.73 | 177.00 | 134 | -6.00(-3.28%) |
Aug 25, 2022 | 180.00 | 190.09 | 178.01 | 183.00 | 170 | -3.00(-1.61%) |
Aug 24, 2022 | 177.00 | 186.00 | 173.00 | 186.00 | 56 | +3.82(+2.10%) |
Aug 23, 2022 | 184.00 | 184.00 | 171.00 | 182.18 | 239 | +11.18(+6.54%) |
Aug 22, 2022 | 177.00 | 184.17 | 170.00 | 171.00 | 211 | -6.00(-3.39%) |
Aug 19, 2022 | 180.00 | 181.00 | 175.00 | 177.00 | 247 | -4.00(-2.21%) |
Aug 18, 2022 | 196.00 | 200.00 | 180.00 | 181.00 | 318 | -13.00(-6.70%) |
Aug 17, 2022 | 202.00 | 202.00 | 192.01 | 194.00 | 333 | -14.00(-6.73%) |
Aug 16, 2022 | 221.00 | 223.00 | 201.01 | 208.00 | 505 | -9.00(-4.15%) |
Aug 15, 2022 | 200.00 | 220.00 | 200.00 | 217.00 | 522 | +11.00(+5.34%) |
Aug 12, 2022 | 206.00 | 219.00 | 202.43 | 206.00 | 609 | +6.00(+3.00%) |
Aug 11, 2022 | 211.00 | 218.00 | 197.01 | 200.00 | 180 | -3.00(-1.48%) |
Aug 10, 2022 | 215.00 | 220.00 | 191.01 | 203.00 | 615 | -4.00(-1.93%) |
Aug 09, 2022 | 202.00 | 222.00 | 202.00 | 207.00 | 455 | -5.00(-2.36%) |
Aug 08, 2022 | 215.00 | 226.00 | 197.00 | 212.00 | 667 | -2.00(-0.93%) |
Aug 05, 2022 | 201.00 | 224.00 | 193.38 | 214.00 | 729 | +7.00(+3.38%) |
Aug 04, 2022 | 188.00 | 229.00 | 182.00 | 207.00 | 3,522 | +27.00(+15.00%) |
Aug 03, 2022 | 158.00 | 183.00 | 158.00 | 180.00 | 1,682 | +17.00(+10.43%) |
Aug 02, 2022 | 159.00 | 165.92 | 158.00 | 163.00 | 603 | -1.00(-0.61%) |
Aug 01, 2022 | 167.00 | 170.00 | 160.00 | 164.00 | 1,079 | -6.00(-3.53%) |
Jul 29, 2022 | 170.00 | 183.99 | 166.00 | 170.00 | 2,333 | -14.00(-7.61%) |
Jul 28, 2022 | 191.00 | 197.00 | 172.00 | 184.00 | 5,584 | -21.00(-10.24%) |
Jul 27, 2022 | 231.00 | 236.00 | 200.00 | 205.00 | 12,220 | -43.00(-17.34%) |
Jul 26, 2022 | 294.00 | 315.12 | 221.06 | 248.00 | 476,126 | +100.00(+67.57%) |
Jul 25, 2022 | 141.00 | 150.50 | 140.01 | 148.00 | 36 | +6.00(+4.23%) |
Jul 22, 2022 | 147.00 | 148.03 | 142.00 | 142.00 | 91 | -8.00(-5.33%) |
Jul 21, 2022 | 158.00 | 159.00 | 150.00 | 150.00 | 89 | -8.00(-5.06%) |
Jul 20, 2022 | 150.51 | 159.41 | 148.00 | 158.00 | 78 | +12.00(+8.22%) |
Jul 19, 2022 | 148.00 | 154.00 | 145.00 | 146.00 | 171 | -1.00(-0.68%) |
Jul 18, 2022 | 149.00 | 149.00 | 142.00 | 147.00 | 161 | -2.00(-1.34%) |
Jul 15, 2022 | 154.00 | 156.00 | 145.00 | 149.00 | 44 | +0.00(+0.00%) |
Jul 14, 2022 | 146.00 | 150.00 | 146.00 | 149.00 | 100 | +8.00(+5.67%) |
Jul 13, 2022 | 138.00 | 143.00 | 138.00 | 141.00 | 57 | -7.00(-4.73%) |
Jul 12, 2022 | 143.00 | 150.00 | 140.50 | 148.00 | 105 | +10.00(+7.25%) |
Jul 11, 2022 | 142.26 | 142.26 | 133.77 | 138.00 | 81 | +2.00(+1.47%) |
Jul 08, 2022 | 156.00 | 162.00 | 133.00 | 136.00 | 1,026 | -14.00(-9.33%) |
Jul 07, 2022 | 149.00 | 157.00 | 147.00 | 150.00 | 332 | +2.00(+1.35%) |
Jul 06, 2022 | 146.00 | 159.00 | 143.50 | 148.00 | 214 | -3.00(-1.99%) |
Jul 05, 2022 | 148.00 | 159.84 | 146.00 | 151.00 | 409 | +3.00(+2.03%) |
Jul 01, 2022 | 147.00 | 158.00 | 147.00 | 148.00 | 205 | -13.00(-8.07%) |
Jun 30, 2022 | 147.00 | 166.00 | 144.00 | 161.00 | 83 | +13.00(+8.78%) |
Jun 29, 2022 | 161.00 | 168.18 | 146.00 | 148.00 | 282 | -21.00(-12.43%) |
Jun 28, 2022 | 154.00 | 174.00 | 147.00 | 169.00 | 83 | +4.00(+2.42%) |
Jun 27, 2022 | 148.00 | 165.00 | 147.00 | 165.00 | 64 | +24.00(+17.02%) |
Jun 24, 2022 | 131.00 | 143.00 | 131.00 | 141.00 | 239 | +8.00(+6.02%) |
Jun 23, 2022 | 132.00 | 138.00 | 132.00 | 133.00 | 149 | -4.00(-2.92%) |
Jun 22, 2022 | 138.00 | 140.00 | 136.00 | 137.00 | 302 | -1.50(-1.08%) |
Jun 21, 2022 | 143.00 | 152.09 | 136.58 | 138.50 | 552 | -2.50(-1.77%) |
Jun 17, 2022 | 154.00 | 154.00 | 140.00 | 141.00 | 212 | -10.00(-6.62%) |
Jun 16, 2022 | 153.00 | 154.00 | 151.00 | 151.00 | 23 | -1.00(-0.66%) |
Jun 15, 2022 | 158.00 | 158.00 | 149.00 | 152.00 | 94 | -3.00(-1.94%) |
Jun 14, 2022 | 153.00 | 157.00 | 153.00 | 155.00 | 58 | +1.00(+0.65%) |
Jun 13, 2022 | 154.00 | 0 | -8.00(-4.94%) | |||
Jun 10, 2022 | 150.00 | 164.00 | 143.00 | 162.00 | 293 | +7.00(+4.52%) |
Jun 09, 2022 | 166.00 | 168.00 | 151.00 | 155.00 | 69 | -8.00(-4.91%) |
Jun 08, 2022 | 170.00 | 170.00 | 158.00 | 163.00 | 146 | -5.00(-2.98%) |
Jun 07, 2022 | 172.00 | 176.40 | 159.81 | 168.00 | 91 | +1.46(+0.88%) |
Jun 06, 2022 | 180.00 | 180.00 | 159.00 | 166.54 | 151 | +11.54(+7.45%) |
Jun 03, 2022 | 151.00 | 157.00 | 151.00 | 155.00 | 75 | +8.33(+5.68%) |
Jun 02, 2022 | 153.00 | 165.83 | 146.00 | 146.67 | 171 | -10.33(-6.58%) |
Jun 01, 2022 | 180.00 | 180.00 | 153.01 | 157.00 | 107 | -23.00(-12.78%) |
May 31, 2022 | 128.00 | 185.00 | 128.00 | 180.00 | 322 | +12.00(+7.14%) |