Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.10 | 19.10 | 16.00 | 17.10 | 4,142 | -0.30(-1.72%) |
Jan 30, 2023 | 18.20 | 18.47 | 16.40 | 17.40 | 1,848 | -0.19(-1.09%) |
Jan 27, 2023 | 19.57 | 19.57 | 17.00 | 17.59 | 6,278 | -1.91(-9.79%) |
Jan 26, 2023 | 19.80 | 20.40 | 19.40 | 19.50 | 1,267 | -0.70(-3.47%) |
Jan 25, 2023 | 21.00 | 21.00 | 19.26 | 20.20 | 3,210 | -0.40(-1.93%) |
Jan 24, 2023 | 21.00 | 22.20 | 20.40 | 20.60 | 1,992 | +0.20(+0.98%) |
Jan 23, 2023 | 23.20 | 23.20 | 20.20 | 20.40 | 3,229 | -2.40(-10.53%) |
Jan 20, 2023 | 24.80 | 24.80 | 22.80 | 22.80 | 960 | -1.00(-4.20%) |
Jan 19, 2023 | 24.40 | 24.40 | 23.80 | 23.80 | 616 | -0.60(-2.46%) |
Jan 18, 2023 | 24.80 | 25.59 | 24.20 | 24.40 | 2,038 | -0.40(-1.61%) |
Jan 17, 2023 | 26.00 | 26.00 | 24.20 | 24.80 | 1,391 | -0.20(-0.80%) |
Jan 13, 2023 | 26.00 | 26.37 | 25.00 | 25.00 | 3,247 | -1.00(-3.85%) |
Jan 12, 2023 | 24.20 | 29.00 | 24.20 | 26.00 | 7,829 | +1.20(+4.84%) |
Jan 11, 2023 | 24.35 | 24.80 | 24.35 | 24.80 | 352 | +0.60(+2.48%) |
Jan 10, 2023 | 23.40 | 24.20 | 23.40 | 24.20 | 602 | +0.40(+1.68%) |
Jan 09, 2023 | 22.40 | 24.40 | 22.40 | 23.80 | 567 | +1.20(+5.31%) |
Jan 06, 2023 | 24.20 | 24.80 | 22.60 | 22.60 | 1,181 | -2.20(-8.87%) |
Jan 05, 2023 | 23.20 | 24.80 | 22.15 | 24.80 | 1,455 | +1.80(+7.83%) |
Jan 04, 2023 | 22.60 | 23.20 | 21.69 | 23.00 | 1,365 | +1.00(+4.55%) |
Jan 03, 2023 | 22.00 | 22.40 | 21.80 | 22.00 | 1,740 | +0.00(+0.00%) |
Dec 30, 2022 | 22.40 | 22.49 | 20.20 | 22.00 | 3,358 | +0.00(+0.00%) |
Dec 29, 2022 | 22.00 | 23.05 | 21.80 | 22.00 | 5,311 | -1.30(-5.58%) |
Dec 28, 2022 | 23.80 | 24.00 | 23.00 | 23.30 | 615 | -0.10(-0.43%) |
Dec 27, 2022 | 24.20 | 26.00 | 23.40 | 23.40 | 7,214 | -0.80(-3.31%) |
Dec 23, 2022 | 25.20 | 26.20 | 24.20 | 24.20 | 1,780 | -1.03(-4.07%) |
Dec 22, 2022 | 25.80 | 26.60 | 23.40 | 25.23 | 2,235 | -0.57(-2.22%) |
Dec 21, 2022 | 28.00 | 30.20 | 25.80 | 25.80 | 10,367 | -4.80(-15.69%) |
Dec 20, 2022 | 32.00 | 34.20 | 30.60 | 30.60 | 2,828 | -1.80(-5.56%) |
Dec 19, 2022 | 35.60 | 36.80 | 32.20 | 32.40 | 3,072 | -3.00(-8.47%) |
Dec 16, 2022 | 38.80 | 38.80 | 33.20 | 35.40 | 5,906 | -2.40(-6.35%) |
Dec 15, 2022 | 42.00 | 44.80 | 36.40 | 37.80 | 8,725 | -1.60(-4.06%) |
Dec 14, 2022 | 42.00 | 43.00 | 39.34 | 39.40 | 15,696 | +1.40(+3.68%) |
Dec 13, 2022 | 40.60 | 41.97 | 38.00 | 38.00 | 5,617 | -2.88(-7.05%) |
Dec 12, 2022 | 36.40 | 44.20 | 34.00 | 40.88 | 6,555 | +3.81(+10.28%) |
Dec 09, 2022 | 34.40 | 37.20 | 31.43 | 37.07 | 3,348 | +1.58(+4.45%) |
Dec 08, 2022 | 34.20 | 37.00 | 33.40 | 35.49 | 1,153 | +0.09(+0.25%) |
Dec 07, 2022 | 35.20 | 36.00 | 33.20 | 35.40 | 383 | -0.60(-1.67%) |
Dec 06, 2022 | 36.12 | 38.20 | 35.86 | 36.00 | 1,729 | -1.20(-3.23%) |
Dec 05, 2022 | 37.20 | 38.20 | 36.00 | 37.20 | 1,089 | -0.70(-1.85%) |
Dec 02, 2022 | 35.80 | 37.93 | 35.80 | 37.90 | 289 | -0.10(-0.26%) |
Dec 01, 2022 | 38.00 | 38.60 | 36.25 | 38.00 | 579 | +0.01(+0.03%) |
Nov 30, 2022 | 37.00 | 38.00 | 35.00 | 37.99 | 3,022 | +0.19(+0.50%) |
Nov 29, 2022 | 38.40 | 38.40 | 36.51 | 37.80 | 2,138 | -0.20(-0.53%) |
Nov 28, 2022 | 36.60 | 39.10 | 36.60 | 38.00 | 707 | -0.57(-1.48%) |
Nov 25, 2022 | 38.40 | 38.60 | 36.60 | 38.57 | 1,631 | +0.57(+1.50%) |
Nov 23, 2022 | 37.76 | 39.70 | 37.20 | 38.00 | 2,055 | -0.20(-0.52%) |
Nov 22, 2022 | 38.60 | 40.00 | 37.20 | 38.20 | 707 | -0.40(-1.04%) |
Nov 21, 2022 | 41.00 | 41.00 | 38.40 | 38.60 | 401 | -2.40(-5.85%) |
Nov 18, 2022 | 38.40 | 42.00 | 38.40 | 41.00 | 525 | +1.00(+2.50%) |
Nov 17, 2022 | 41.20 | 42.00 | 39.20 | 40.00 | 1,134 | -1.40(-3.38%) |
Nov 16, 2022 | 42.80 | 44.00 | 40.00 | 41.40 | 2,283 | +0.20(+0.49%) |
Nov 15, 2022 | 41.00 | 43.00 | 41.00 | 41.20 | 982 | -1.20(-2.83%) |
Nov 14, 2022 | 41.20 | 44.00 | 40.60 | 42.40 | 1,081 | -0.20(-0.47%) |
Nov 11, 2022 | 42.60 | 45.00 | 41.40 | 42.60 | 1,433 | -0.80(-1.84%) |
Nov 10, 2022 | 40.40 | 43.60 | 40.20 | 43.40 | 404 | +2.40(+5.85%) |
Nov 09, 2022 | 45.66 | 45.66 | 39.10 | 41.00 | 282 | -2.00(-4.65%) |
Nov 08, 2022 | 39.00 | 43.97 | 39.00 | 43.00 | 1,094 | +0.80(+1.90%) |
Nov 07, 2022 | 42.40 | 42.76 | 40.96 | 42.20 | 452 | -0.20(-0.47%) |
Nov 04, 2022 | 46.60 | 46.68 | 42.40 | 42.40 | 828 | -0.80(-1.85%) |
Nov 03, 2022 | 42.60 | 48.40 | 42.60 | 43.20 | 612 | +0.43(+1.01%) |
Nov 02, 2022 | 43.20 | 45.00 | 42.77 | 42.77 | 402 | -2.92(-6.38%) |