Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 27.23 | 28.25 | 26.50 | 27.80 | 2,375 | +0.46(+1.66%) |
Jan 30, 2023 | 26.00 | 27.50 | 25.55 | 27.34 | 4,030 | +1.00(+3.80%) |
Jan 27, 2023 | 28.12 | 28.50 | 24.55 | 26.34 | 11,840 | -1.48(-5.30%) |
Jan 26, 2023 | 27.50 | 29.30 | 26.71 | 27.82 | 4,567 | +0.02(+0.07%) |
Jan 25, 2023 | 29.12 | 31.08 | 26.51 | 27.80 | 9,071 | -1.32(-4.55%) |
Jan 24, 2023 | 29.00 | 29.24 | 26.75 | 29.12 | 9,632 | +0.52(+1.84%) |
Jan 23, 2023 | 29.00 | 29.50 | 27.50 | 28.60 | 4,505 | -0.33(-1.16%) |
Jan 20, 2023 | 28.95 | 28.95 | 28.25 | 28.93 | 6,971 | +1.43(+5.22%) |
Jan 19, 2023 | 26.50 | 27.89 | 26.50 | 27.50 | 9,217 | +1.00(+3.77%) |
Jan 18, 2023 | 29.00 | 31.14 | 24.40 | 26.50 | 19,732 | -2.50(-8.60%) |
Jan 17, 2023 | 36.99 | 36.99 | 28.06 | 29.00 | 24,694 | -7.30(-20.12%) |
Jan 13, 2023 | 38.50 | 39.45 | 36.00 | 36.30 | 12,796 | -2.02(-5.26%) |
Jan 12, 2023 | 38.50 | 39.00 | 37.50 | 38.31 | 4,669 | +0.81(+2.17%) |
Jan 11, 2023 | 36.05 | 40.99 | 36.05 | 37.50 | 13,045 | +1.08(+2.95%) |
Jan 10, 2023 | 34.01 | 36.49 | 34.00 | 36.42 | 10,176 | +2.30(+6.74%) |
Jan 09, 2023 | 33.50 | 34.99 | 33.50 | 34.12 | 5,645 | +0.62(+1.87%) |
Jan 06, 2023 | 32.50 | 33.95 | 32.50 | 33.50 | 8,295 | -0.45(-1.33%) |
Jan 05, 2023 | 32.65 | 33.99 | 31.50 | 33.95 | 7,247 | -0.17(-0.50%) |
Jan 04, 2023 | 34.50 | 35.90 | 32.99 | 34.12 | 11,422 | -0.11(-0.31%) |
Jan 03, 2023 | 33.50 | 35.00 | 33.50 | 34.23 | 11,943 | -1.52(-4.27%) |
Dec 30, 2022 | 35.00 | 37.00 | 34.05 | 35.75 | 7,858 | +0.63(+1.81%) |
Dec 29, 2022 | 39.50 | 43.03 | 32.63 | 35.12 | 46,772 | -5.49(-13.52%) |
Dec 28, 2022 | 34.25 | 40.98 | 34.00 | 40.60 | 21,611 | +6.60(+19.43%) |
Dec 27, 2022 | 50.00 | 50.00 | 30.00 | 34.00 | 70,292 | -19.50(-36.45%) |
Dec 23, 2022 | 52.00 | 54.50 | 50.50 | 53.50 | 26,289 | -0.50(-0.93%) |
Dec 22, 2022 | 57.50 | 59.50 | 50.00 | 54.00 | 44,765 | -2.00(-3.57%) |
Dec 21, 2022 | 70.00 | 70.50 | 52.00 | 56.00 | 47,736 | -16.00(-22.22%) |
Dec 20, 2022 | 73.00 | 74.00 | 71.00 | 72.00 | 21,451 | -1.50(-2.04%) |
Dec 19, 2022 | 74.50 | 74.50 | 68.50 | 73.50 | 15,408 | -1.50(-2.00%) |
Dec 16, 2022 | 75.50 | 76.50 | 74.50 | 75.00 | 10,533 | +0.50(+0.67%) |
Dec 15, 2022 | 75.50 | 76.50 | 74.50 | 74.50 | 16,784 | -2.00(-2.61%) |
Dec 14, 2022 | 77.00 | 77.00 | 74.50 | 76.50 | 20,853 | +1.50(+2.00%) |
Dec 13, 2022 | 80.00 | 80.00 | 65.50 | 75.00 | 58,060 | -3.00(-3.85%) |
Dec 12, 2022 | 75.50 | 78.00 | 75.50 | 78.00 | 15,787 | +2.50(+3.31%) |
Dec 09, 2022 | 78.00 | 78.50 | 75.50 | 75.50 | 41,702 | -1.50(-1.95%) |
Dec 08, 2022 | 76.00 | 77.00 | 72.00 | 77.00 | 38,233 | +1.50(+1.99%) |
Dec 07, 2022 | 75.50 | 82.50 | 73.00 | 75.50 | 77,680 | +2.50(+3.42%) |
Dec 06, 2022 | 71.50 | 73.50 | 71.00 | 73.00 | 20,974 | +3.50(+5.04%) |
Dec 05, 2022 | 69.50 | 75.00 | 66.50 | 69.50 | 53,669 | +1.00(+1.46%) |
Dec 02, 2022 | 71.00 | 74.50 | 66.50 | 68.50 | 29,339 | -1.50(-2.14%) |
Dec 01, 2022 | 72.00 | 72.50 | 68.00 | 70.00 | 18,776 | +2.50(+3.70%) |
Nov 30, 2022 | 68.00 | 71.00 | 66.00 | 67.50 | 26,924 | +1.50(+2.27%) |
Nov 29, 2022 | 72.50 | 74.00 | 60.00 | 66.00 | 54,109 | -4.00(-5.71%) |
Nov 28, 2022 | 61.50 | 71.50 | 61.00 | 70.00 | 31,989 | +13.00(+22.81%) |
Nov 25, 2022 | 63.00 | 66.00 | 56.00 | 57.00 | 15,761 | -1.00(-1.72%) |
Nov 23, 2022 | 52.50 | 58.37 | 52.50 | 58.00 | 10,861 | +6.00(+11.54%) |
Nov 22, 2022 | 56.00 | 56.00 | 51.00 | 52.00 | 12,456 | -0.50(-0.95%) |
Nov 21, 2022 | 57.00 | 57.00 | 49.00 | 52.50 | 24,302 | +0.00(+0.00%) |
Nov 18, 2022 | 53.50 | 56.49 | 50.00 | 52.50 | 22,088 | +3.35(+6.82%) |
Nov 17, 2022 | 84.50 | 88.50 | 48.00 | 49.15 | 82,041 | -40.35(-45.08%) |
Nov 16, 2022 | 77.50 | 90.00 | 77.50 | 89.50 | 35,779 | +10.50(+13.29%) |
Nov 15, 2022 | 79.50 | 80.00 | 73.00 | 79.00 | 41,005 | +0.00(+0.00%) |
Nov 14, 2022 | 77.50 | 80.00 | 73.50 | 79.00 | 10,179 | +4.00(+5.33%) |
Nov 11, 2022 | 74.00 | 80.00 | 67.69 | 75.00 | 28,019 | -0.50(-0.66%) |
Nov 10, 2022 | 76.50 | 78.00 | 70.00 | 75.50 | 19,221 | -1.00(-1.31%) |
Nov 09, 2022 | 76.00 | 77.00 | 73.50 | 76.50 | 17,259 | +3.00(+4.08%) |
Nov 08, 2022 | 67.50 | 76.00 | 65.00 | 73.50 | 31,552 | +6.00(+8.89%) |
Nov 07, 2022 | 61.00 | 68.00 | 60.50 | 67.50 | 12,623 | +6.50(+10.66%) |
Nov 04, 2022 | 66.50 | 66.50 | 58.50 | 61.00 | 7,044 | -3.00(-4.69%) |
Nov 03, 2022 | 56.00 | 67.50 | 55.50 | 64.00 | 34,703 | +9.00(+16.36%) |
Nov 02, 2022 | 54.50 | 55.00 | 52.50 | 55.00 | 5,056 | +1.50(+2.80%) |