Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.89 | 34.96 | 33.07 | 34.96 | 1,351,522 | +1.00(+2.94%) |
Jan 30, 2023 | 34.91 | 35.40 | 33.51 | 33.96 | 1,193,758 | -1.38(-3.90%) |
Jan 27, 2023 | 36.00 | 36.61 | 34.91 | 35.34 | 933,867 | -1.16(-3.18%) |
Jan 26, 2023 | 36.92 | 36.92 | 35.25 | 36.50 | 1,029,559 | +0.31(+0.86%) |
Jan 25, 2023 | 33.65 | 36.63 | 33.33 | 36.19 | 1,756,279 | +2.19(+6.44%) |
Jan 24, 2023 | 33.83 | 35.25 | 32.95 | 34.00 | 1,509,107 | -0.46(-1.33%) |
Jan 23, 2023 | 32.26 | 34.98 | 31.50 | 34.46 | 2,934,979 | +2.56(+8.03%) |
Jan 20, 2023 | 28.29 | 32.04 | 27.69 | 31.90 | 2,495,627 | +4.12(+14.83%) |
Jan 19, 2023 | 28.22 | 28.39 | 26.79 | 27.78 | 1,455,385 | -1.05(-3.64%) |
Jan 18, 2023 | 28.99 | 30.79 | 28.66 | 28.83 | 1,823,913 | +0.40(+1.41%) |
Jan 17, 2023 | 29.20 | 29.70 | 28.10 | 28.43 | 744,116 | -0.81(-2.77%) |
Jan 13, 2023 | 27.50 | 30.34 | 27.50 | 29.24 | 2,002,780 | +1.57(+5.67%) |
Jan 12, 2023 | 28.52 | 28.70 | 26.69 | 27.67 | 1,658,133 | -0.60(-2.12%) |
Jan 11, 2023 | 28.95 | 29.99 | 28.12 | 28.27 | 2,138,022 | -0.67(-2.32%) |
Jan 10, 2023 | 26.25 | 29.04 | 26.25 | 28.94 | 2,851,059 | +2.49(+9.41%) |
Jan 09, 2023 | 23.53 | 27.46 | 23.40 | 26.45 | 4,195,503 | +3.64(+15.96%) |
Jan 06, 2023 | 21.00 | 24.99 | 21.00 | 22.81 | 9,178,174 | +5.54(+32.08%) |
Jan 05, 2023 | 17.39 | 17.79 | 17.05 | 17.27 | 1,608,085 | -0.64(-3.55%) |
Jan 04, 2023 | 18.69 | 18.85 | 17.61 | 17.91 | 1,393,936 | -0.48(-2.64%) |
Jan 03, 2023 | 20.54 | 20.78 | 18.32 | 18.39 | 1,211,955 | -1.71(-8.51%) |
Dec 30, 2022 | 20.29 | 20.62 | 19.57 | 20.10 | 653,424 | -0.53(-2.57%) |
Dec 29, 2022 | 20.34 | 20.81 | 19.94 | 20.63 | 519,962 | +0.73(+3.67%) |
Dec 28, 2022 | 20.00 | 20.50 | 19.54 | 19.90 | 1,145,958 | -0.32(-1.58%) |
Dec 27, 2022 | 20.80 | 20.81 | 19.93 | 20.22 | 861,049 | -0.76(-3.62%) |
Dec 23, 2022 | 20.77 | 21.75 | 20.53 | 20.98 | 1,031,530 | +0.12(+0.58%) |
Dec 22, 2022 | 22.37 | 22.60 | 19.67 | 20.86 | 2,013,920 | -1.94(-8.51%) |
Dec 21, 2022 | 22.63 | 23.43 | 22.10 | 22.80 | 654,203 | +0.30(+1.33%) |
Dec 20, 2022 | 22.50 | 23.21 | 22.02 | 22.50 | 600,286 | -0.09(-0.40%) |
Dec 19, 2022 | 23.29 | 23.66 | 21.90 | 22.59 | 1,048,096 | -0.83(-3.54%) |
Dec 16, 2022 | 22.82 | 23.84 | 22.27 | 23.42 | 956,110 | +0.21(+0.90%) |
Dec 15, 2022 | 22.15 | 23.30 | 21.73 | 23.21 | 1,017,678 | +0.61(+2.70%) |
Dec 14, 2022 | 23.96 | 24.10 | 21.76 | 22.60 | 1,391,365 | -1.39(-5.79%) |
Dec 13, 2022 | 25.27 | 26.73 | 23.96 | 23.99 | 1,217,161 | +0.06(+0.25%) |
Dec 12, 2022 | 24.60 | 25.17 | 23.83 | 23.93 | 746,072 | -0.47(-1.93%) |
Dec 09, 2022 | 25.49 | 26.00 | 24.10 | 24.40 | 769,562 | -1.19(-4.65%) |
Dec 08, 2022 | 24.46 | 26.29 | 24.26 | 25.59 | 1,111,316 | +1.41(+5.83%) |
Dec 07, 2022 | 22.39 | 24.90 | 22.27 | 24.18 | 1,613,102 | +1.52(+6.71%) |
Dec 06, 2022 | 25.70 | 25.70 | 22.03 | 22.66 | 2,062,410 | -2.96(-11.55%) |
Dec 05, 2022 | 26.63 | 27.68 | 25.36 | 25.62 | 997,992 | -1.10(-4.12%) |
Dec 02, 2022 | 26.41 | 27.08 | 25.31 | 26.72 | 1,109,569 | -0.38(-1.40%) |
Dec 01, 2022 | 26.56 | 28.00 | 26.13 | 27.10 | 2,137,368 | +1.03(+3.95%) |
Nov 30, 2022 | 26.05 | 26.72 | 25.01 | 26.07 | 1,386,561 | +0.14(+0.54%) |
Nov 29, 2022 | 25.84 | 26.84 | 25.26 | 25.93 | 686,826 | +0.06(+0.23%) |
Nov 28, 2022 | 26.66 | 26.94 | 25.15 | 25.87 | 938,602 | -0.92(-3.43%) |
Nov 25, 2022 | 26.16 | 27.00 | 25.49 | 26.79 | 436,530 | +0.37(+1.40%) |
Nov 23, 2022 | 25.80 | 27.00 | 25.57 | 26.42 | 986,728 | +0.75(+2.92%) |
Nov 22, 2022 | 24.35 | 25.87 | 23.33 | 25.67 | 1,286,862 | +1.57(+6.51%) |
Nov 21, 2022 | 23.18 | 24.86 | 22.63 | 24.10 | 978,230 | +0.60(+2.55%) |
Nov 18, 2022 | 24.22 | 24.25 | 22.84 | 23.50 | 709,622 | -0.11(-0.47%) |
Nov 17, 2022 | 21.82 | 24.20 | 21.67 | 23.61 | 1,448,085 | +1.04(+4.61%) |
Nov 16, 2022 | 24.86 | 25.23 | 22.14 | 22.57 | 2,261,276 | -3.08(-12.01%) |
Nov 15, 2022 | 25.50 | 26.67 | 25.00 | 25.65 | 1,828,486 | +0.82(+3.30%) |
Nov 14, 2022 | 24.50 | 25.50 | 24.16 | 24.83 | 1,201,243 | +0.24(+0.98%) |
Nov 11, 2022 | 23.45 | 25.07 | 23.35 | 24.59 | 2,442,314 | +1.13(+4.82%) |
Nov 10, 2022 | 22.00 | 23.50 | 21.11 | 23.46 | 2,635,911 | +2.72(+13.11%) |
Nov 09, 2022 | 21.12 | 21.74 | 20.53 | 20.74 | 772,131 | -0.92(-4.25%) |
Nov 08, 2022 | 21.71 | 22.04 | 21.04 | 21.66 | 1,275,171 | +0.34(+1.59%) |
Nov 07, 2022 | 19.00 | 21.41 | 18.80 | 21.32 | 1,397,672 | +1.84(+9.45%) |
Nov 04, 2022 | 19.50 | 19.85 | 18.24 | 19.48 | 1,483,934 | +0.48(+2.53%) |
Nov 03, 2022 | 17.65 | 19.24 | 17.60 | 19.00 | 1,262,126 | +1.16(+6.50%) |
Nov 02, 2022 | 19.17 | 17.68 | 17.84 | 2,300,076 | -1.40(-7.28%) |