Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 19.21 | 19.43 | 18.02 | 18.38 | 1,393,799 | -0.79(-4.12%) |
Jan 30, 2023 | 19.14 | 19.86 | 18.86 | 19.17 | 1,978,980 | +0.92(+5.04%) |
Jan 27, 2023 | 18.88 | 18.89 | 17.56 | 18.25 | 1,804,145 | -0.63(-3.34%) |
Jan 26, 2023 | 18.85 | 19.69 | 18.64 | 18.88 | 1,788,198 | -0.40(-2.07%) |
Jan 25, 2023 | 20.43 | 21.65 | 19.20 | 19.28 | 2,121,324 | -0.12(-0.62%) |
Jan 24, 2023 | 21.15 | 21.15 | 19.17 | 19.40 | 1,636,966 | -1.50(-7.18%) |
Jan 23, 2023 | 21.15 | 21.45 | 20.62 | 20.90 | 1,851,519 | -0.50(-2.34%) |
Jan 20, 2023 | 22.45 | 23.00 | 21.00 | 21.40 | 1,511,662 | -1.45(-6.35%) |
Jan 19, 2023 | 23.75 | 24.35 | 22.20 | 22.85 | 1,903,306 | +0.20(+0.88%) |
Jan 18, 2023 | 20.70 | 22.95 | 20.55 | 22.65 | 2,147,091 | +1.35(+6.34%) |
Jan 17, 2023 | 21.50 | 21.90 | 20.80 | 21.30 | 1,370,276 | +0.40(+1.91%) |
Jan 13, 2023 | 22.35 | 22.35 | 20.50 | 20.90 | 1,339,900 | -1.15(-5.22%) |
Jan 12, 2023 | 23.40 | 24.20 | 22.00 | 22.05 | 2,465,578 | -2.40(-9.82%) |
Jan 11, 2023 | 23.90 | 24.65 | 23.85 | 24.45 | 950,315 | +0.35(+1.45%) |
Jan 10, 2023 | 26.75 | 26.75 | 24.06 | 24.10 | 1,375,455 | -2.30(-8.71%) |
Jan 09, 2023 | 25.95 | 26.93 | 25.35 | 26.40 | 1,243,320 | +0.35(+1.34%) |
Jan 06, 2023 | 26.50 | 27.10 | 25.40 | 26.05 | 1,630,720 | -1.35(-4.93%) |
Jan 05, 2023 | 27.70 | 28.40 | 27.20 | 27.40 | 1,409,228 | +0.35(+1.29%) |
Jan 04, 2023 | 28.30 | 28.62 | 26.90 | 27.05 | 1,861,379 | -1.65(-5.75%) |
Jan 03, 2023 | 28.55 | 30.65 | 28.20 | 28.70 | 1,310,611 | -0.40(-1.37%) |
Dec 30, 2022 | 29.95 | 30.50 | 29.05 | 29.10 | 1,331,300 | -0.15(-0.51%) |
Dec 29, 2022 | 29.20 | 29.40 | 28.50 | 29.25 | 1,461,703 | -0.85(-2.82%) |
Dec 28, 2022 | 29.65 | 30.35 | 28.60 | 30.10 | 1,901,460 | +0.05(+0.17%) |
Dec 27, 2022 | 30.35 | 31.40 | 29.75 | 30.05 | 1,733,232 | -0.30(-0.99%) |
Dec 23, 2022 | 31.85 | 32.50 | 29.75 | 30.35 | 1,957,553 | -1.75(-5.45%) |
Dec 22, 2022 | 29.25 | 34.75 | 29.01 | 32.10 | 3,518,296 | +3.15(+10.88%) |
Dec 21, 2022 | 29.85 | 30.10 | 28.60 | 28.95 | 1,892,202 | -2.25(-7.21%) |
Dec 20, 2022 | 31.80 | 32.90 | 30.50 | 31.20 | 1,595,943 | -0.45(-1.42%) |
Dec 19, 2022 | 32.95 | 33.05 | 30.60 | 31.65 | 1,938,193 | -1.70(-5.10%) |
Dec 16, 2022 | 34.55 | 35.40 | 32.50 | 33.35 | 2,423,142 | +0.15(+0.45%) |
Dec 15, 2022 | 30.60 | 34.45 | 30.15 | 33.20 | 2,695,940 | +3.60(+12.16%) |
Dec 14, 2022 | 31.50 | 32.30 | 29.15 | 29.60 | 2,043,353 | -2.20(-6.92%) |
Dec 13, 2022 | 30.70 | 34.20 | 30.48 | 31.80 | 1,763,042 | -2.90(-8.36%) |
Dec 12, 2022 | 34.85 | 35.30 | 33.85 | 34.70 | 939,147 | -0.35(-1.00%) |
Dec 09, 2022 | 33.80 | 35.15 | 33.25 | 35.05 | 1,063,900 | +1.45(+4.32%) |
Dec 08, 2022 | 34.70 | 35.52 | 33.05 | 33.60 | 984,593 | -1.30(-3.72%) |
Dec 07, 2022 | 34.40 | 35.45 | 33.75 | 34.90 | 1,294,012 | +1.05(+3.10%) |
Dec 06, 2022 | 31.70 | 34.43 | 31.10 | 33.85 | 1,733,252 | +1.70(+5.29%) |
Dec 05, 2022 | 31.80 | 33.30 | 30.80 | 32.15 | 2,176,722 | +1.15(+3.71%) |
Dec 02, 2022 | 33.65 | 33.65 | 30.85 | 31.00 | 1,724,052 | -1.30(-4.02%) |
Dec 01, 2022 | 33.25 | 34.62 | 32.15 | 32.30 | 1,377,922 | -1.20(-3.58%) |
Nov 30, 2022 | 36.20 | 37.40 | 32.85 | 33.50 | 1,816,247 | -2.75(-7.59%) |
Nov 29, 2022 | 36.85 | 37.65 | 35.85 | 36.25 | 1,054,465 | -0.95(-2.55%) |
Nov 28, 2022 | 36.10 | 37.85 | 35.25 | 37.20 | 1,238,049 | +2.35(+6.74%) |
Nov 25, 2022 | 35.05 | 35.27 | 34.40 | 34.85 | 479,162 | +0.45(+1.31%) |
Nov 23, 2022 | 36.05 | 36.35 | 34.30 | 34.40 | 1,603,187 | -1.55(-4.31%) |
Nov 22, 2022 | 38.05 | 38.05 | 35.75 | 35.95 | 1,168,021 | -2.60(-6.74%) |
Nov 21, 2022 | 41.15 | 41.15 | 38.40 | 38.55 | 1,451,931 | -2.35(-5.75%) |
Nov 18, 2022 | 41.00 | 42.65 | 40.70 | 40.90 | 1,183,201 | -0.95(-2.27%) |
Nov 17, 2022 | 44.85 | 44.85 | 41.60 | 41.85 | 1,426,611 | -0.75(-1.76%) |
Nov 16, 2022 | 44.00 | 44.30 | 42.48 | 42.60 | 1,243,940 | -2.40(-5.33%) |
Nov 15, 2022 | 41.80 | 47.50 | 41.62 | 45.00 | 1,808,893 | +1.05(+2.39%) |
Nov 14, 2022 | 44.25 | 44.25 | 41.55 | 43.95 | 1,090,710 | +0.00(+0.00%) |
Nov 11, 2022 | 45.85 | 46.35 | 43.70 | 43.95 | 912,160 | -1.10(-2.44%) |
Nov 10, 2022 | 44.85 | 45.85 | 42.90 | 45.05 | 1,574,445 | -5.70(-11.23%) |
Nov 09, 2022 | 48.00 | 51.40 | 47.95 | 50.75 | 1,421,418 | +2.90(+6.06%) |
Nov 08, 2022 | 44.40 | 48.75 | 44.30 | 47.85 | 1,393,978 | +2.70(+5.98%) |
Nov 07, 2022 | 45.60 | 46.55 | 44.25 | 45.15 | 916,576 | -1.10(-2.38%) |
Nov 04, 2022 | 45.25 | 48.30 | 43.50 | 46.25 | 1,435,207 | -1.00(-2.12%) |
Nov 03, 2022 | 50.75 | 52.05 | 46.70 | 47.25 | 933,912 | -2.45(-4.93%) |
Nov 02, 2022 | 47.85 | 50.00 | 49.70 | 1,014,773 | +2.70(+5.74%) |