Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 47.95 | 70.35 | 47.60 | 68.25 | 18,388 | +19.60(+40.29%) |
Dec 29, 2022 | 45.15 | 56.00 | 45.15 | 48.65 | 3,405 | +3.85(+8.59%) |
Dec 28, 2022 | 43.40 | 45.85 | 43.40 | 44.80 | 208 | +0.70(+1.59%) |
Dec 27, 2022 | 49.00 | 49.35 | 43.75 | 44.10 | 479 | -5.60(-11.27%) |
Dec 23, 2022 | 52.15 | 52.15 | 48.30 | 49.70 | 420 | -2.23(-4.29%) |
Dec 22, 2022 | 50.05 | 52.49 | 50.05 | 51.93 | 350 | +1.88(+3.75%) |
Dec 21, 2022 | 49.70 | 51.80 | 47.25 | 50.05 | 767 | +0.00(+0.00%) |
Dec 20, 2022 | 49.00 | 52.15 | 47.60 | 50.05 | 684 | -0.35(-0.69%) |
Dec 19, 2022 | 58.45 | 58.45 | 46.20 | 50.40 | 1,395 | -5.60(-10.00%) |
Dec 16, 2022 | 58.10 | 63.00 | 55.44 | 56.00 | 1,344 | -2.10(-3.61%) |
Dec 15, 2022 | 61.25 | 61.25 | 56.00 | 58.10 | 830 | -3.15(-5.14%) |
Dec 14, 2022 | 58.80 | 66.15 | 55.30 | 61.25 | 5,209 | +5.25(+9.38%) |
Dec 13, 2022 | 56.00 | 58.10 | 54.25 | 56.00 | 706 | +0.35(+0.63%) |
Dec 12, 2022 | 58.45 | 58.80 | 55.41 | 55.65 | 1,430 | -2.45(-4.22%) |
Dec 09, 2022 | 63.00 | 63.00 | 57.40 | 58.10 | 1,146 | -2.80(-4.60%) |
Dec 08, 2022 | 61.25 | 65.45 | 59.85 | 60.90 | 654 | +0.35(+0.58%) |
Dec 07, 2022 | 62.30 | 63.35 | 59.50 | 60.55 | 643 | -2.45(-3.89%) |
Dec 06, 2022 | 67.20 | 67.20 | 62.65 | 63.00 | 703 | -5.95(-8.63%) |
Dec 05, 2022 | 71.05 | 73.15 | 66.85 | 68.95 | 905 | -3.33(-4.60%) |
Dec 02, 2022 | 74.55 | 75.39 | 71.40 | 72.28 | 1,390 | -2.27(-3.05%) |
Dec 01, 2022 | 73.85 | 75.95 | 73.50 | 74.55 | 547 | +0.67(+0.90%) |
Nov 30, 2022 | 80.50 | 80.50 | 70.03 | 73.88 | 1,960 | -6.62(-8.22%) |
Nov 29, 2022 | 81.90 | 84.70 | 78.05 | 80.50 | 922 | +0.35(+0.44%) |
Nov 28, 2022 | 79.80 | 82.95 | 78.75 | 80.15 | 528 | +0.35(+0.44%) |
Nov 25, 2022 | 86.80 | 89.25 | 78.75 | 79.80 | 965 | -6.65(-7.69%) |
Nov 23, 2022 | 82.60 | 88.90 | 82.60 | 86.45 | 1,681 | +4.55(+5.56%) |
Nov 22, 2022 | 78.75 | 87.15 | 75.95 | 81.90 | 6,565 | +3.50(+4.46%) |
Nov 21, 2022 | 72.80 | 79.10 | 70.00 | 78.40 | 4,726 | +5.60(+7.69%) |
Nov 18, 2022 | 73.85 | 76.12 | 72.10 | 72.80 | 1,456 | -2.10(-2.80%) |
Nov 17, 2022 | 86.80 | 87.15 | 70.70 | 74.90 | 2,602 | -7.70(-9.32%) |
Nov 16, 2022 | 96.25 | 99.40 | 82.56 | 82.60 | 4,014 | -22.14(-21.14%) |
Nov 15, 2022 | 101.67 | 126.91 | 98.37 | 104.74 | 8,312 | -5.27(-4.79%) |
Nov 14, 2022 | 112.70 | 112.70 | 103.64 | 110.00 | 703 | +1.59(+1.47%) |
Nov 11, 2022 | 110.25 | 111.47 | 103.02 | 108.41 | 627 | +10.41(+10.62%) |
Nov 10, 2022 | 105.11 | 116.38 | 86.61 | 98.00 | 865 | -1.10(-1.11%) |
Nov 09, 2022 | 109.27 | 109.27 | 98.00 | 99.10 | 962 | -10.41(-9.51%) |
Nov 08, 2022 | 122.38 | 122.99 | 106.82 | 109.52 | 620 | -10.17(-8.50%) |
Nov 07, 2022 | 124.58 | 124.95 | 115.52 | 119.68 | 811 | -4.04(-3.27%) |
Nov 04, 2022 | 130.46 | 130.46 | 115.52 | 123.72 | 522 | -5.15(-3.99%) |
Nov 03, 2022 | 127.89 | 133.16 | 122.99 | 128.87 | 469 | +0.37(+0.29%) |
Nov 02, 2022 | 134.14 | 134.14 | 123.23 | 128.50 | 344 | -0.37(-0.28%) |
Nov 01, 2022 | 132.54 | 140.88 | 125.56 | 128.87 | 1,014 | -0.98(-0.75%) |
Oct 31, 2022 | 134.75 | 140.88 | 125.69 | 129.85 | 770 | -1.59(-1.21%) |
Oct 28, 2022 | 126.79 | 142.84 | 125.56 | 131.44 | 1,345 | +4.17(+3.27%) |
Oct 27, 2022 | 132.67 | 133.53 | 122.50 | 127.28 | 1,687 | -2.94(-2.26%) |
Oct 26, 2022 | 112.82 | 142.59 | 112.82 | 130.22 | 5,417 | +13.84(+11.89%) |
Oct 25, 2022 | 119.07 | 119.07 | 105.59 | 116.38 | 1,038 | -2.69(-2.26%) |
Oct 24, 2022 | 122.50 | 126.05 | 110.25 | 119.07 | 1,304 | +0.61(+0.52%) |
Oct 21, 2022 | 115.39 | 122.13 | 114.29 | 118.46 | 817 | -0.49(-0.41%) |
Oct 20, 2022 | 128.01 | 130.83 | 113.92 | 118.95 | 1,636 | -7.23(-5.73%) |
Oct 19, 2022 | 129.85 | 134.50 | 123.60 | 126.17 | 2,631 | -2.45(-1.90%) |
Oct 18, 2022 | 134.75 | 139.65 | 118.21 | 128.62 | 5,097 | +5.88(+4.79%) |
Oct 17, 2022 | 147.00 | 147.00 | 121.28 | 122.75 | 1,925 | -8.21(-6.27%) |
Oct 14, 2022 | 118.83 | 131.69 | 118.83 | 130.95 | 1,824 | +8.45(+6.90%) |
Oct 13, 2022 | 122.50 | 122.50 | 116.38 | 122.50 | 670 | +0.00(+0.00%) |
Oct 12, 2022 | 111.84 | 124.09 | 110.25 | 122.50 | 1,371 | +7.23(+6.27%) |
Oct 11, 2022 | 110.25 | 122.25 | 111.72 | 115.27 | 642 | -2.33(-1.98%) |
Oct 10, 2022 | 122.50 | 128.50 | 112.45 | 117.60 | 781 | -5.15(-4.19%) |
Oct 07, 2022 | 134.75 | 134.75 | 117.60 | 122.75 | 2,254 | -8.21(-6.27%) |
Oct 06, 2022 | 134.75 | 139.16 | 124.95 | 130.95 | 3,835 | -2.57(-1.93%) |
Oct 05, 2022 | 134.75 | 139.16 | 130.46 | 133.53 | 1,538 | +1.22(+0.93%) |
Oct 04, 2022 | 140.38 | 143.81 | 129.85 | 132.30 | 3,404 | -4.04(-2.96%) |