Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 10, 2023 | 36.01 | 0 | +0.01(+0.03%) | |||
Jan 09, 2023 | 35.99 | 36.00 | 35.99 | 36.00 | 227,752 | +0.01(+0.03%) |
Jan 06, 2023 | 35.99 | 36.00 | 35.97 | 35.99 | 157,776 | +0.02(+0.06%) |
Jan 05, 2023 | 35.99 | 36.00 | 35.97 | 35.97 | 130,777 | +0.00(+0.00%) |
Jan 04, 2023 | 35.97 | 36.02 | 35.96 | 35.97 | 176,290 | -0.01(-0.03%) |
Jan 03, 2023 | 35.97 | 35.98 | 35.95 | 35.98 | 196,629 | +0.03(+0.08%) |
Dec 30, 2022 | 35.95 | 35.97 | 35.95 | 35.95 | 160,157 | -0.01(-0.03%) |
Dec 29, 2022 | 35.95 | 35.97 | 35.94 | 35.96 | 160,168 | +0.03(+0.08%) |
Dec 28, 2022 | 35.93 | 35.98 | 35.91 | 35.93 | 199,344 | +0.00(+0.00%) |
Dec 27, 2022 | 35.93 | 35.96 | 35.93 | 35.93 | 294,480 | -0.01(-0.03%) |
Dec 23, 2022 | 35.92 | 35.94 | 35.90 | 35.94 | 161,658 | +0.04(+0.11%) |
Dec 22, 2022 | 35.91 | 35.94 | 35.90 | 35.90 | 371,019 | -0.02(-0.06%) |
Dec 21, 2022 | 35.89 | 36.09 | 35.89 | 35.92 | 225,991 | +0.10(+0.28%) |
Dec 20, 2022 | 35.80 | 35.85 | 35.79 | 35.82 | 245,370 | -0.02(-0.06%) |
Dec 19, 2022 | 35.79 | 35.88 | 35.77 | 35.84 | 755,020 | +0.05(+0.14%) |
Dec 16, 2022 | 35.80 | 35.84 | 35.75 | 35.79 | 1,374,699 | +0.01(+0.03%) |
Dec 15, 2022 | 35.84 | 35.89 | 35.74 | 35.78 | 1,119,268 | -0.10(-0.28%) |
Dec 14, 2022 | 35.88 | 35.92 | 35.83 | 35.88 | 461,879 | +0.01(+0.03%) |
Dec 13, 2022 | 35.85 | 35.92 | 35.82 | 35.87 | 763,254 | +0.02(+0.06%) |
Dec 12, 2022 | 35.89 | 35.95 | 35.84 | 35.85 | 435,345 | -0.07(-0.19%) |
Dec 09, 2022 | 35.85 | 35.94 | 35.84 | 35.92 | 504,260 | +0.05(+0.14%) |
Dec 08, 2022 | 35.84 | 35.88 | 35.80 | 35.87 | 290,497 | +0.03(+0.08%) |
Dec 07, 2022 | 35.83 | 35.86 | 35.80 | 35.84 | 418,931 | -0.02(-0.06%) |
Dec 06, 2022 | 35.84 | 35.87 | 35.78 | 35.86 | 348,675 | +0.00(+0.00%) |
Dec 05, 2022 | 35.71 | 35.89 | 35.71 | 35.86 | 1,083,701 | +0.13(+0.36%) |
Dec 02, 2022 | 35.70 | 35.79 | 35.69 | 35.73 | 2,091,186 | +0.01(+0.03%) |
Dec 01, 2022 | 35.69 | 35.72 | 35.67 | 35.72 | 866,985 | +0.03(+0.08%) |
Nov 30, 2022 | 35.69 | 35.70 | 35.64 | 35.69 | 1,537,818 | -0.01(-0.03%) |
Nov 29, 2022 | 35.65 | 35.70 | 35.64 | 35.70 | 810,311 | +0.05(+0.14%) |
Nov 28, 2022 | 35.65 | 35.67 | 35.61 | 35.65 | 1,283,269 | -0.01(-0.03%) |
Nov 25, 2022 | 35.64 | 35.71 | 35.63 | 35.66 | 436,704 | +0.02(+0.06%) |
Nov 23, 2022 | 35.62 | 35.67 | 35.60 | 35.64 | 2,188,426 | +0.04(+0.11%) |
Nov 22, 2022 | 35.60 | 35.65 | 35.56 | 35.60 | 1,874,064 | +0.01(+0.03%) |
Nov 21, 2022 | 35.67 | 35.75 | 35.44 | 35.59 | 20,442,812 | +18.19(+104.54%) |
Nov 18, 2022 | 18.48 | 18.48 | 17.07 | 17.40 | 151,573 | -0.70(-3.87%) |
Nov 17, 2022 | 17.50 | 18.18 | 17.20 | 18.10 | 108,394 | +0.47(+2.67%) |
Nov 16, 2022 | 17.99 | 18.50 | 17.39 | 17.63 | 51,606 | -0.37(-2.06%) |
Nov 15, 2022 | 18.52 | 18.97 | 17.74 | 18.00 | 94,599 | +0.02(+0.11%) |
Nov 14, 2022 | 18.03 | 18.22 | 17.46 | 17.98 | 94,748 | -0.06(-0.33%) |
Nov 11, 2022 | 17.03 | 18.43 | 16.95 | 18.04 | 364,675 | +1.26(+7.51%) |
Nov 10, 2022 | 17.46 | 17.77 | 16.64 | 16.78 | 591,626 | -0.24(-1.41%) |
Nov 09, 2022 | 15.45 | 17.10 | 14.78 | 17.02 | 275,436 | +1.57(+10.16%) |
Nov 08, 2022 | 15.43 | 16.00 | 14.36 | 15.45 | 96,682 | -0.06(-0.39%) |
Nov 07, 2022 | 16.23 | 16.90 | 15.39 | 15.51 | 89,066 | -0.70(-4.32%) |
Nov 04, 2022 | 16.96 | 16.96 | 15.28 | 16.21 | 56,589 | -0.31(-1.88%) |
Nov 03, 2022 | 16.50 | 17.66 | 16.42 | 16.52 | 46,577 | -0.39(-2.31%) |
Nov 02, 2022 | 17.42 | 16.88 | 16.91 | 156,583 | -0.64(-3.65%) |