Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.20 | 31.76 | 28.80 | 30.40 | 241,704 | +0.40(+1.33%) |
Dec 29, 2022 | 29.20 | 30.60 | 28.00 | 30.00 | 343,180 | +1.20(+4.17%) |
Dec 28, 2022 | 30.00 | 30.80 | 28.60 | 28.80 | 156,250 | -0.80(-2.70%) |
Dec 27, 2022 | 32.60 | 32.60 | 29.40 | 29.60 | 160,298 | -3.20(-9.76%) |
Dec 23, 2022 | 32.40 | 34.80 | 31.60 | 32.80 | 161,756 | +0.20(+0.61%) |
Dec 22, 2022 | 34.60 | 34.90 | 31.20 | 32.60 | 238,214 | -2.00(-5.78%) |
Dec 21, 2022 | 34.00 | 35.20 | 33.00 | 34.60 | 172,826 | +0.80(+2.37%) |
Dec 20, 2022 | 35.80 | 35.80 | 33.60 | 33.80 | 211,777 | -1.60(-4.52%) |
Dec 19, 2022 | 39.00 | 39.00 | 35.20 | 35.40 | 204,600 | -3.60(-9.23%) |
Dec 16, 2022 | 38.20 | 40.60 | 37.70 | 39.00 | 380,060 | +1.00(+2.63%) |
Dec 15, 2022 | 37.40 | 39.60 | 37.00 | 38.00 | 129,772 | +0.00(+0.00%) |
Dec 14, 2022 | 37.60 | 39.00 | 37.00 | 38.00 | 132,118 | +0.00(+0.00%) |
Dec 13, 2022 | 39.20 | 41.00 | 36.99 | 38.00 | 239,241 | +0.60(+1.60%) |
Dec 12, 2022 | 36.80 | 38.10 | 35.80 | 37.40 | 176,049 | +0.60(+1.63%) |
Dec 09, 2022 | 37.60 | 39.00 | 35.80 | 36.80 | 195,052 | -1.00(-2.65%) |
Dec 08, 2022 | 38.60 | 39.20 | 36.80 | 37.80 | 238,235 | -0.40(-1.05%) |
Dec 07, 2022 | 42.20 | 42.10 | 37.80 | 38.20 | 305,946 | -3.60(-8.61%) |
Dec 06, 2022 | 44.60 | 44.80 | 41.60 | 41.80 | 250,842 | -2.80(-6.28%) |
Dec 05, 2022 | 48.20 | 49.57 | 44.40 | 44.60 | 205,816 | -3.80(-7.85%) |
Dec 02, 2022 | 46.00 | 48.40 | 44.80 | 48.40 | 201,579 | +2.00(+4.31%) |
Dec 01, 2022 | 46.60 | 47.40 | 44.20 | 46.40 | 199,601 | +0.40(+0.87%) |
Nov 30, 2022 | 42.20 | 46.20 | 42.00 | 46.00 | 309,437 | +4.20(+10.05%) |
Nov 29, 2022 | 42.40 | 42.90 | 41.40 | 41.80 | 141,050 | +0.00(+0.00%) |
Nov 28, 2022 | 42.60 | 44.00 | 41.60 | 41.80 | 133,800 | -1.40(-3.24%) |
Nov 25, 2022 | 43.40 | 44.00 | 42.70 | 43.20 | 57,799 | -0.20(-0.46%) |
Nov 23, 2022 | 45.20 | 45.20 | 42.80 | 43.40 | 212,960 | -1.60(-3.56%) |
Nov 22, 2022 | 47.20 | 47.20 | 44.60 | 45.00 | 118,504 | -1.80(-3.85%) |
Nov 21, 2022 | 48.40 | 48.40 | 46.00 | 46.80 | 121,163 | -1.80(-3.70%) |
Nov 18, 2022 | 50.80 | 51.51 | 48.40 | 48.60 | 109,526 | -1.00(-2.02%) |
Nov 17, 2022 | 49.80 | 50.40 | 48.20 | 49.60 | 182,235 | -2.80(-5.34%) |
Nov 16, 2022 | 55.20 | 55.60 | 52.00 | 52.40 | 189,936 | -4.20(-7.42%) |
Nov 15, 2022 | 55.40 | 58.20 | 54.00 | 56.60 | 212,818 | +2.60(+4.81%) |
Nov 14, 2022 | 56.00 | 56.00 | 51.60 | 54.00 | 360,084 | -2.20(-3.91%) |
Nov 11, 2022 | 55.00 | 59.40 | 53.40 | 56.20 | 423,779 | +1.40(+2.55%) |
Nov 10, 2022 | 55.60 | 59.60 | 52.80 | 54.80 | 415,813 | +1.40(+2.62%) |
Nov 09, 2022 | 54.40 | 56.60 | 52.40 | 53.40 | 175,448 | -2.40(-4.30%) |
Nov 08, 2022 | 54.40 | 56.60 | 50.00 | 55.80 | 204,613 | +0.60(+1.09%) |
Nov 07, 2022 | 54.80 | 55.60 | 52.80 | 55.20 | 196,542 | +0.40(+0.73%) |
Nov 04, 2022 | 53.00 | 55.80 | 52.60 | 54.80 | 227,687 | +2.80(+5.38%) |
Nov 03, 2022 | 52.00 | 55.50 | 51.00 | 52.00 | 169,805 | -1.00(-1.89%) |
Nov 02, 2022 | 54.40 | 53.00 | 123,913 | -1.20(-2.21%) | ||
Nov 01, 2022 | 55.80 | 57.20 | 53.00 | 54.20 | 98,515 | +0.20(+0.37%) |
Oct 31, 2022 | 52.00 | 55.40 | 51.40 | 54.00 | 160,384 | +1.80(+3.45%) |
Oct 28, 2022 | 52.00 | 53.20 | 50.00 | 52.20 | 113,248 | +0.40(+0.77%) |
Oct 27, 2022 | 53.80 | 55.20 | 51.60 | 51.80 | 114,661 | -1.40(-2.63%) |
Oct 26, 2022 | 49.40 | 55.20 | 49.40 | 53.20 | 176,887 | +0.60(+1.14%) |
Oct 25, 2022 | 47.20 | 52.80 | 47.20 | 52.60 | 184,894 | +5.20(+10.97%) |
Oct 24, 2022 | 47.60 | 47.90 | 45.20 | 47.40 | 151,908 | -0.20(-0.42%) |
Oct 21, 2022 | 46.40 | 47.80 | 45.00 | 47.60 | 107,987 | +1.20(+2.59%) |
Oct 20, 2022 | 46.80 | 49.10 | 46.20 | 46.40 | 114,715 | -1.20(-2.52%) |
Oct 19, 2022 | 48.00 | 48.00 | 46.00 | 47.60 | 101,716 | -1.20(-2.46%) |
Oct 18, 2022 | 50.00 | 51.10 | 47.40 | 48.80 | 193,329 | +0.20(+0.41%) |
Oct 17, 2022 | 47.00 | 49.40 | 46.30 | 48.60 | 159,045 | +3.20(+7.05%) |
Oct 14, 2022 | 50.40 | 50.90 | 45.40 | 45.40 | 168,032 | -3.80(-7.72%) |
Oct 13, 2022 | 46.00 | 49.55 | 45.00 | 49.20 | 171,259 | +1.20(+2.50%) |
Oct 12, 2022 | 48.20 | 49.90 | 47.00 | 48.00 | 138,744 | +0.00(+0.00%) |
Oct 11, 2022 | 46.00 | 49.00 | 44.60 | 48.00 | 135,509 | +1.80(+3.90%) |
Oct 10, 2022 | 49.60 | 49.60 | 45.20 | 46.20 | 155,891 | -3.20(-6.48%) |
Oct 07, 2022 | 52.80 | 52.80 | 48.20 | 49.40 | 225,470 | -3.60(-6.79%) |
Oct 06, 2022 | 55.40 | 58.20 | 53.00 | 53.00 | 193,523 | -2.60(-4.68%) |
Oct 05, 2022 | 59.00 | 59.00 | 54.00 | 55.60 | 168,905 | -4.00(-6.71%) |
Oct 04, 2022 | 59.20 | 61.00 | 58.20 | 59.60 | 157,144 | +2.40(+4.20%) |