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%) | |
Nov 01, 2022 | 17.15 | 17.67 | 16.60 | 17.55 | 149,946 | +0.55(+3.24%) |
Oct 31, 2022 | 17.02 | 17.30 | 16.71 | 17.00 | 127,089 | +0.05(+0.29%) |
Oct 28, 2022 | 16.93 | 17.23 | 16.89 | 16.95 | 144,389 | +0.42(+2.54%) |
Oct 27, 2022 | 16.88 | 17.17 | 16.29 | 16.53 | 42,805 | -0.01(-0.06%) |
Oct 26, 2022 | 16.18 | 16.80 | 15.53 | 16.54 | 161,150 | +0.55(+3.44%) |
Oct 25, 2022 | 16.03 | 16.32 | 15.71 | 15.99 | 58,846 | +0.16(+1.01%) |
Oct 24, 2022 | 15.45 | 16.15 | 15.39 | 15.83 | 68,658 | +0.62(+4.08%) |
Oct 21, 2022 | 15.43 | 15.62 | 14.76 | 15.21 | 77,178 | -0.07(-0.46%) |
Oct 20, 2022 | 15.25 | 15.68 | 14.84 | 15.28 | 62,785 | +0.25(+1.66%) |
Oct 19, 2022 | 15.65 | 15.79 | 14.72 | 15.03 | 48,910 | -0.88(-5.53%) |
Oct 18, 2022 | 16.46 | 16.70 | 15.60 | 15.91 | 47,027 | +0.01(+0.06%) |
Oct 17, 2022 | 15.60 | 16.60 | 15.60 | 15.90 | 87,056 | +0.53(+3.45%) |
Oct 14, 2022 | 16.11 | 16.47 | 15.27 | 15.37 | 40,498 | -0.61(-3.82%) |
Oct 13, 2022 | 15.06 | 16.62 | 14.95 | 15.98 | 71,927 | +0.50(+3.23%) |
Oct 12, 2022 | 15.37 | 15.88 | 15.10 | 15.48 | 40,787 | +0.13(+0.85%) |
Oct 11, 2022 | 15.55 | 15.85 | 14.90 | 15.35 | 87,447 | -0.22(-1.41%) |
Oct 10, 2022 | 15.93 | 16.05 | 15.10 | 15.57 | 36,038 | -0.47(-2.93%) |
Oct 07, 2022 | 16.31 | 17.16 | 15.81 | 16.04 | 85,578 | -0.52(-3.14%) |
Oct 06, 2022 | 16.31 | 16.88 | 15.09 | 16.56 | 32,281 | +0.26(+1.60%) |
Oct 05, 2022 | 15.41 | 16.36 | 15.33 | 16.30 | 37,407 | +0.66(+4.22%) |
Oct 04, 2022 | 15.29 | 15.92 | 14.90 | 15.64 | 108,955 | +0.61(+4.06%) |
Oct 03, 2022 | 15.28 | 15.78 | 14.75 | 15.03 | 95,754 | -0.02(-0.13%) |
Sep 30, 2022 | 15.29 | 15.75 | 14.65 | 15.05 | 162,989 | -0.24(-1.57%) |
Sep 29, 2022 | 15.54 | 15.59 | 13.91 | 15.29 | 33,150 | -0.61(-3.84%) |
Sep 28, 2022 | 14.89 | 16.02 | 14.63 | 15.90 | 70,465 | +1.35(+9.28%) |
Sep 27, 2022 | 14.50 | 15.17 | 13.99 | 14.55 | 88,849 | +0.39(+2.75%) |
Sep 26, 2022 | 14.79 | 15.24 | 13.94 | 14.16 | 75,047 | -0.61(-4.13%) |
Sep 23, 2022 | 14.34 | 15.25 | 14.03 | 14.77 | 157,705 | +0.07(+0.48%) |
Sep 22, 2022 | 15.60 | 15.60 | 14.32 | 14.70 | 89,796 | -1.21(-7.61%) |
Sep 21, 2022 | 17.18 | 17.18 | 15.47 | 15.91 | 126,904 | -0.54(-3.28%) |
Sep 20, 2022 | 14.52 | 16.53 | 14.14 | 16.45 | 156,238 | +1.54(+10.33%) |
Sep 19, 2022 | 16.20 | 16.20 | 14.01 | 14.91 | 163,358 | -1.49(-9.09%) |
Sep 16, 2022 | 16.06 | 16.68 | 15.42 | 16.40 | 900,805 | -0.11(-0.67%) |
Sep 15, 2022 | 16.13 | 16.70 | 15.65 | 16.51 | 219,247 | +0.18(+1.10%) |
Sep 14, 2022 | 16.11 | 16.50 | 15.86 | 16.33 | 61,375 | +0.28(+1.74%) |
Sep 13, 2022 | 16.23 | 16.66 | 15.69 | 16.05 | 94,370 | -0.87(-5.14%) |
Sep 12, 2022 | 17.09 | 17.10 | 16.02 | 16.92 | 68,348 | +0.01(+0.06%) |
Sep 09, 2022 | 16.93 | 17.63 | 16.70 | 16.91 | 86,921 | +0.14(+0.83%) |
Sep 08, 2022 | 16.12 | 16.97 | 15.72 | 16.77 | 86,552 | +0.32(+1.95%) |
Sep 07, 2022 | 14.69 | 16.49 | 14.69 | 16.45 | 127,038 | +1.57(+10.55%) |
Sep 06, 2022 | 14.73 | 16.23 | 14.69 | 14.88 | 193,656 | +0.30(+2.06%) |
Sep 02, 2022 | 14.48 | 15.88 | 14.40 | 14.58 | 88,839 | +0.35(+2.46%) |
Sep 01, 2022 | 14.46 | 15.09 | 13.71 | 14.23 | 156,809 | -0.30(-2.06%) |
Aug 31, 2022 | 14.69 | 14.85 | 13.49 | 14.53 | 51,457 | +0.09(+0.62%) |
Aug 30, 2022 | 14.72 | 15.16 | 13.57 | 14.44 | 146,817 | -0.42(-2.83%) |
Aug 29, 2022 | 15.37 | 15.72 | 14.72 | 14.86 | 98,620 | -0.87(-5.53%) |
Aug 26, 2022 | 16.69 | 16.69 | 15.70 | 15.73 | 78,664 | -0.84(-5.07%) |
Aug 25, 2022 | 16.86 | 17.24 | 16.36 | 16.57 | 44,849 | -0.25(-1.49%) |
Aug 24, 2022 | 17.41 | 17.41 | 16.44 | 16.82 | 68,595 | -0.49(-2.83%) |
Aug 23, 2022 | 16.37 | 17.91 | 16.15 | 17.31 | 79,296 | +0.86(+5.23%) |
Aug 22, 2022 | 18.00 | 18.00 | 15.83 | 16.45 | 132,773 | -1.94(-10.55%) |
Aug 19, 2022 | 18.55 | 19.22 | 17.43 | 18.39 | 204,635 | -0.70(-3.67%) |
Aug 18, 2022 | 19.15 | 19.79 | 18.79 | 19.09 | 132,495 | -0.16(-0.83%) |
Aug 17, 2022 | 19.13 | 19.50 | 18.61 | 19.25 | 103,045 | -0.25(-1.28%) |
Aug 16, 2022 | 19.51 | 19.51 | 18.77 | 19.50 | 132,200 | +0.04(+0.21%) |
Aug 15, 2022 | 18.70 | 19.59 | 18.61 | 19.46 | 123,559 | +1.10(+5.99%) |
Aug 12, 2022 | 17.19 | 18.42 | 17.19 | 18.36 | 57,159 | +1.21(+7.06%) |
Aug 11, 2022 | 16.87 | 17.15 | 16.60 | 17.15 | 83,158 | +0.52(+3.13%) |
Aug 10, 2022 | 15.59 | 17.18 | 15.59 | 16.63 | 202,094 | +1.63(+10.87%) |
Aug 09, 2022 | 15.70 | 16.38 | 14.71 | 15.00 | 290,831 | -0.76(-4.82%) |
Aug 08, 2022 | 16.56 | 16.86 | 15.38 | 15.76 | 126,413 | -0.44(-2.72%) |
Aug 05, 2022 | 15.23 | 16.48 | 15.23 | 16.20 | 61,402 | +0.83(+5.40%) |
Aug 04, 2022 | 14.62 | 15.53 | 14.50 | 15.37 | 95,424 | +0.88(+6.07%) |
Aug 03, 2022 | 14.90 | 15.43 | 14.35 | 14.49 | 109,687 | -0.10(-0.69%) |
Aug 02, 2022 | 14.76 | 15.57 | 14.04 | 14.59 | 144,027 | -0.37(-2.47%) |
Aug 01, 2022 | 15.76 | 16.36 | 14.86 | 14.96 | 106,259 | -1.14(-7.08%) |
Jul 29, 2022 | 16.68 | 17.25 | 15.80 | 16.10 | 82,022 | -0.70(-4.17%) |
Jul 28, 2022 | 17.87 | 17.87 | 16.67 | 16.80 | 60,948 | -1.08(-6.04%) |
Jul 27, 2022 | 18.15 | 18.51 | 17.53 | 17.88 | 89,821 | -0.16(-0.89%) |
Jul 26, 2022 | 17.85 | 19.03 | 17.49 | 18.04 | 83,994 | +0.21(+1.18%) |
Jul 25, 2022 | 17.81 | 17.87 | 16.99 | 17.83 | 54,788 | +0.26(+1.48%) |
Jul 22, 2022 | 18.53 | 18.62 | 17.29 | 17.57 | 67,697 | -1.13(-6.04%) |
Jul 21, 2022 | 18.05 | 18.96 | 18.05 | 18.70 | 128,453 | +0.64(+3.54%) |
Jul 20, 2022 | 17.12 | 18.25 | 16.30 | 18.06 | 145,735 | +0.82(+4.76%) |
Jul 19, 2022 | 15.76 | 17.72 | 15.57 | 17.24 | 84,844 | +1.68(+10.80%) |
Jul 18, 2022 | 16.68 | 17.69 | 15.55 | 15.56 | 44,950 | -0.97(-5.87%) |
Jul 15, 2022 | 16.51 | 16.96 | 15.85 | 16.53 | 114,785 | +0.46(+2.86%) |
Jul 14, 2022 | 15.41 | 16.27 | 15.33 | 16.07 | 61,283 | +0.29(+1.84%) |
Jul 13, 2022 | 15.02 | 16.20 | 14.78 | 15.78 | 56,130 | +0.46(+3.00%) |
Jul 12, 2022 | 15.28 | 15.48 | 14.05 | 15.32 | 148,830 | +0.12(+0.79%) |
Jul 11, 2022 | 16.40 | 16.47 | 15.14 | 15.20 | 92,867 | -1.32(-7.99%) |
Jul 08, 2022 | 15.97 | 16.69 | 15.80 | 16.52 | 118,269 | +0.55(+3.44%) |
Jul 07, 2022 | 15.41 | 16.15 | 15.07 | 15.97 | 130,380 | +0.74(+4.86%) |
Jul 06, 2022 | 14.89 | 15.75 | 14.40 | 15.23 | 107,018 | +0.29(+1.94%) |
Jul 05, 2022 | 13.79 | 14.97 | 13.58 | 14.94 | 100,635 | +0.79(+5.58%) |
Jul 01, 2022 | 13.38 | 14.41 | 12.91 | 14.15 | 73,835 | +0.76(+5.68%) |
Jun 30, 2022 | 12.14 | 13.39 | 12.07 | 13.39 | 77,349 | +0.88(+7.03%) |
Jun 29, 2022 | 12.62 | 12.80 | 12.01 | 12.51 | 117,000 | -0.20(-1.57%) |
Jun 28, 2022 | 12.77 | 13.00 | 12.20 | 12.71 | 346,817 | -0.04(-0.31%) |
Jun 27, 2022 | 13.13 | 13.54 | 12.57 | 12.75 | 169,176 | -0.26(-2.00%) |
Jun 24, 2022 | 12.85 | 13.76 | 12.34 | 13.01 | 977,690 | +0.18(+1.40%) |
Jun 23, 2022 | 12.46 | 12.88 | 12.00 | 12.83 | 308,938 | +0.45(+3.63%) |
Jun 22, 2022 | 12.26 | 12.89 | 12.22 | 12.38 | 249,907 | -0.15(-1.20%) |
Jun 21, 2022 | 12.71 | 13.19 | 12.18 | 12.53 | 245,453 | +0.20(+1.62%) |
Jun 17, 2022 | 11.91 | 12.81 | 11.89 | 12.33 | 384,133 | +0.52(+4.40%) |
Jun 16, 2022 | 12.25 | 12.25 | 11.56 | 11.81 | 171,740 | -0.91(-7.15%) |
Jun 15, 2022 | 12.92 | 13.13 | 12.06 | 12.72 | 230,420 | -0.03(-0.24%) |
Jun 14, 2022 | 13.81 | 13.81 | 12.47 | 12.75 | 378,228 | -0.95(-6.93%) |
Jun 13, 2022 | 13.67 | 13.82 | 12.85 | 13.70 | 372,601 | -0.65(-4.53%) |
Jun 10, 2022 | 14.70 | 14.70 | 13.66 | 14.35 | 184,887 | -0.61(-4.08%) |
Jun 09, 2022 | 15.53 | 15.59 | 14.90 | 14.96 | 74,798 | -0.68(-4.35%) |
Jun 08, 2022 | 16.32 | 16.88 | 15.45 | 15.64 | 118,911 | -0.71(-4.34%) |
Jun 07, 2022 | 16.33 | 17.44 | 16.20 | 16.35 | 163,265 | -0.24(-1.45%) |
Jun 06, 2022 | 16.96 | 17.59 | 16.38 | 16.59 | 75,680 | -0.15(-0.90%) |
Jun 03, 2022 | 15.41 | 16.79 | 15.06 | 16.74 | 104,730 | +1.18(+7.58%) |
Jun 02, 2022 | 15.53 | 16.03 | 15.29 | 15.56 | 138,857 | -0.09(-0.58%) |