Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.90 | 29.92 | 28.75 | 29.92 | 2,251 | -0.04(-0.15%) |
Dec 29, 2022 | 27.55 | 30.15 | 27.55 | 29.96 | 1,614 | +2.11(+7.57%) |
Dec 28, 2022 | 29.05 | 29.05 | 27.50 | 27.86 | 1,391 | -0.83(-2.88%) |
Dec 27, 2022 | 30.55 | 30.55 | 28.10 | 28.68 | 5,877 | -1.21(-4.06%) |
Dec 23, 2022 | 27.40 | 30.10 | 27.40 | 29.90 | 2,992 | +1.80(+6.41%) |
Dec 22, 2022 | 28.60 | 28.65 | 27.55 | 28.10 | 7,185 | -0.50(-1.75%) |
Dec 21, 2022 | 27.95 | 29.00 | 26.80 | 28.60 | 3,062 | +0.12(+0.44%) |
Dec 20, 2022 | 29.65 | 31.50 | 28.48 | 28.48 | 3,444 | -2.27(-7.40%) |
Dec 19, 2022 | 36.10 | 36.10 | 30.75 | 30.75 | 3,666 | -5.35(-14.82%) |
Dec 16, 2022 | 33.20 | 37.39 | 33.20 | 36.10 | 2,777 | +2.85(+8.56%) |
Dec 15, 2022 | 34.55 | 36.42 | 33.25 | 33.25 | 1,945 | -1.65(-4.72%) |
Dec 14, 2022 | 38.05 | 38.35 | 34.90 | 34.90 | 4,143 | -1.70(-4.64%) |
Dec 13, 2022 | 40.65 | 40.65 | 36.60 | 36.60 | 3,848 | -2.20(-5.67%) |
Dec 12, 2022 | 44.05 | 44.05 | 38.15 | 38.80 | 3,151 | -2.95(-7.07%) |
Dec 09, 2022 | 40.00 | 42.45 | 40.00 | 41.75 | 1,162 | +0.75(+1.83%) |
Dec 08, 2022 | 45.70 | 45.70 | 40.41 | 41.00 | 3,488 | -4.40(-9.69%) |
Dec 07, 2022 | 48.75 | 48.75 | 44.00 | 45.40 | 4,881 | -4.20(-8.47%) |
Dec 06, 2022 | 56.10 | 56.10 | 48.65 | 49.60 | 8,770 | -6.49(-11.57%) |
Dec 05, 2022 | 55.50 | 58.95 | 55.12 | 56.09 | 5,507 | +1.94(+3.58%) |
Dec 02, 2022 | 50.30 | 54.40 | 50.05 | 54.15 | 4,064 | +2.45(+4.74%) |
Dec 01, 2022 | 49.65 | 51.70 | 47.83 | 51.70 | 2,223 | +3.04(+6.26%) |
Nov 30, 2022 | 47.80 | 48.70 | 47.20 | 48.66 | 1,067 | +0.58(+1.21%) |
Nov 29, 2022 | 47.35 | 48.30 | 47.35 | 48.07 | 1,126 | -0.92(-1.88%) |
Nov 28, 2022 | 48.75 | 49.40 | 47.70 | 49.00 | 780 | -0.70(-1.42%) |
Nov 25, 2022 | 49.05 | 49.95 | 49.05 | 49.70 | 870 | +0.60(+1.22%) |
Nov 23, 2022 | 48.05 | 49.45 | 46.95 | 49.10 | 1,314 | +1.64(+3.45%) |
Nov 22, 2022 | 47.50 | 47.50 | 46.45 | 47.46 | 372 | +0.75(+1.60%) |
Nov 21, 2022 | 48.95 | 48.95 | 45.90 | 46.72 | 1,523 | -2.02(-4.14%) |
Nov 18, 2022 | 49.00 | 49.00 | 48.25 | 48.73 | 791 | -2.01(-3.96%) |
Nov 17, 2022 | 51.30 | 51.30 | 49.70 | 50.74 | 1,295 | -0.04(-0.07%) |
Nov 16, 2022 | 52.50 | 52.50 | 48.95 | 50.78 | 1,347 | +0.27(+0.54%) |
Nov 15, 2022 | 48.50 | 50.85 | 48.46 | 50.51 | 1,102 | +2.36(+4.90%) |
Nov 14, 2022 | 48.05 | 50.85 | 47.05 | 48.15 | 3,495 | +0.47(+0.99%) |
Nov 11, 2022 | 46.45 | 47.78 | 46.40 | 47.68 | 1,468 | +0.71(+1.50%) |
Nov 10, 2022 | 47.20 | 47.50 | 45.60 | 46.97 | 1,261 | +1.72(+3.81%) |
Nov 09, 2022 | 43.60 | 46.50 | 43.60 | 45.25 | 1,148 | +1.19(+2.69%) |
Nov 08, 2022 | 43.00 | 45.65 | 42.65 | 44.06 | 1,718 | +1.14(+2.65%) |
Nov 07, 2022 | 44.85 | 44.85 | 42.55 | 42.92 | 4,355 | -1.13(-2.56%) |
Nov 04, 2022 | 43.55 | 44.10 | 43.54 | 44.05 | 887 | +1.15(+2.67%) |
Nov 03, 2022 | 41.50 | 43.45 | 41.06 | 42.90 | 1,011 | +1.44(+3.47%) |
Nov 02, 2022 | 42.55 | 43.10 | 41.25 | 41.47 | 3,814 | -1.68(-3.89%) |
Nov 01, 2022 | 44.90 | 45.05 | 43.10 | 43.15 | 2,535 | -0.62(-1.41%) |
Oct 31, 2022 | 41.75 | 45.45 | 40.90 | 43.76 | 2,640 | +1.80(+4.28%) |
Oct 28, 2022 | 41.95 | 42.40 | 41.55 | 41.97 | 1,027 | -0.13(-0.32%) |
Oct 27, 2022 | 43.98 | 43.98 | 42.10 | 42.10 | 1,446 | -1.55(-3.55%) |
Oct 26, 2022 | 44.55 | 44.65 | 43.10 | 43.65 | 978 | -0.35(-0.80%) |
Oct 25, 2022 | 44.05 | 45.95 | 43.91 | 44.00 | 7,794 | +1.23(+2.87%) |
Oct 24, 2022 | 44.60 | 44.75 | 42.73 | 42.77 | 1,205 | -2.02(-4.52%) |
Oct 21, 2022 | 44.05 | 45.05 | 44.05 | 44.80 | 1,342 | +0.75(+1.71%) |
Oct 20, 2022 | 42.30 | 44.52 | 42.30 | 44.04 | 853 | +1.79(+4.23%) |
Oct 19, 2022 | 41.30 | 43.80 | 41.30 | 42.26 | 1,874 | +0.66(+1.58%) |
Oct 18, 2022 | 41.50 | 42.00 | 40.10 | 41.60 | 2,782 | +1.33(+3.30%) |
Oct 17, 2022 | 40.30 | 40.45 | 39.40 | 40.27 | 1,960 | +1.67(+4.33%) |
Oct 14, 2022 | 41.05 | 41.05 | 38.55 | 38.60 | 3,519 | -1.63(-4.05%) |
Oct 13, 2022 | 39.40 | 40.60 | 39.40 | 40.23 | 5,705 | +0.32(+0.81%) |
Oct 12, 2022 | 41.90 | 41.88 | 39.91 | 39.91 | 2,892 | -1.52(-3.67%) |
Oct 11, 2022 | 43.70 | 44.25 | 40.75 | 41.42 | 4,633 | -2.94(-6.64%) |
Oct 10, 2022 | 51.60 | 51.60 | 43.95 | 44.37 | 5,086 | -3.08(-6.49%) |
Oct 07, 2022 | 59.55 | 61.99 | 45.95 | 47.45 | 26,815 | -6.75(-12.45%) |
Oct 06, 2022 | 40.10 | 56.10 | 40.10 | 54.20 | 8,737 | +15.15(+38.80%) |
Oct 05, 2022 | 39.05 | 39.05 | 39.05 | 39.05 | 48 | -1.07(-2.67%) |
Oct 04, 2022 | 40.85 | 40.85 | 40.12 | 40.12 | 89 | +0.65(+1.64%) |