Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.26 | 17.50 | 16.20 | 17.40 | 3,695,671 | +0.76(+4.57%) |
Dec 29, 2022 | 16.21 | 17.14 | 15.85 | 16.64 | 3,307,821 | +0.66(+4.13%) |
Dec 28, 2022 | 15.60 | 16.42 | 15.52 | 15.98 | 2,740,427 | +0.21(+1.33%) |
Dec 27, 2022 | 16.03 | 16.43 | 15.35 | 15.77 | 3,265,999 | -0.68(-4.13%) |
Dec 23, 2022 | 16.69 | 17.06 | 16.10 | 16.45 | 2,518,843 | -0.19(-1.14%) |
Dec 22, 2022 | 16.80 | 16.80 | 15.71 | 16.64 | 3,343,386 | -0.15(-0.89%) |
Dec 21, 2022 | 17.09 | 17.28 | 16.44 | 16.79 | 2,528,718 | -0.10(-0.59%) |
Dec 20, 2022 | 17.15 | 18.02 | 16.73 | 16.89 | 3,125,184 | -0.27(-1.57%) |
Dec 19, 2022 | 18.52 | 18.62 | 16.58 | 17.16 | 4,202,076 | -1.41(-7.59%) |
Dec 16, 2022 | 18.64 | 19.42 | 17.48 | 18.57 | 7,996,876 | -0.37(-1.95%) |
Dec 15, 2022 | 18.38 | 19.44 | 18.15 | 18.94 | 3,812,741 | +0.23(+1.23%) |
Dec 14, 2022 | 18.83 | 19.75 | 18.50 | 18.71 | 4,768,258 | -0.02(-0.11%) |
Dec 13, 2022 | 21.63 | 22.37 | 18.05 | 18.73 | 11,914,026 | -2.53(-11.90%) |
Dec 12, 2022 | 21.18 | 22.00 | 19.25 | 21.26 | 4,669,446 | -0.17(-0.79%) |
Dec 09, 2022 | 22.53 | 23.17 | 21.12 | 21.43 | 4,101,308 | -1.64(-7.11%) |
Dec 08, 2022 | 22.15 | 23.60 | 21.32 | 23.07 | 2,451,030 | +0.99(+4.48%) |
Dec 07, 2022 | 22.62 | 22.75 | 21.59 | 22.08 | 3,035,583 | -1.02(-4.42%) |
Dec 06, 2022 | 23.08 | 24.44 | 21.81 | 23.10 | 10,019,278 | -1.14(-4.70%) |
Dec 05, 2022 | 25.86 | 26.44 | 23.83 | 24.24 | 3,495,162 | -2.25(-8.49%) |
Dec 02, 2022 | 25.00 | 26.51 | 24.86 | 26.49 | 2,530,947 | +1.27(+5.04%) |
Dec 01, 2022 | 27.69 | 28.24 | 25.04 | 25.22 | 5,562,445 | -2.21(-8.06%) |
Nov 30, 2022 | 26.31 | 27.51 | 24.72 | 27.43 | 4,739,588 | +1.54(+5.95%) |
Nov 29, 2022 | 25.60 | 26.95 | 25.15 | 25.89 | 3,952,089 | -0.01(-0.04%) |
Nov 28, 2022 | 27.49 | 28.79 | 25.18 | 25.90 | 5,822,447 | -3.24(-11.12%) |
Nov 25, 2022 | 28.15 | 29.84 | 27.60 | 29.14 | 2,996,884 | +0.99(+3.52%) |
Nov 23, 2022 | 25.17 | 28.58 | 24.94 | 28.15 | 5,572,612 | +2.90(+11.49%) |
Nov 22, 2022 | 24.88 | 26.99 | 24.21 | 25.25 | 6,109,815 | +0.98(+4.04%) |
Nov 21, 2022 | 25.49 | 25.70 | 23.20 | 24.27 | 7,861,205 | -0.63(-2.53%) |
Nov 18, 2022 | 28.95 | 29.00 | 24.45 | 24.90 | 10,471,070 | -3.00(-10.75%) |
Nov 17, 2022 | 27.60 | 29.20 | 26.11 | 27.90 | 7,816,266 | -3.44(-10.98%) |
Nov 16, 2022 | 27.93 | 31.87 | 26.22 | 31.34 | 13,392,360 | +1.98(+6.74%) |
Nov 15, 2022 | 36.38 | 37.71 | 28.88 | 29.36 | 8,506,257 | -6.13(-17.27%) |
Nov 14, 2022 | 36.72 | 37.33 | 32.50 | 35.49 | 5,598,773 | +1.07(+3.11%) |
Nov 11, 2022 | 27.30 | 35.03 | 26.77 | 34.42 | 7,841,126 | +1.74(+5.32%) |
Nov 10, 2022 | 38.24 | 40.25 | 32.25 | 32.68 | 7,243,633 | -2.01(-5.79%) |
Nov 09, 2022 | 34.66 | 38.33 | 33.75 | 34.69 | 7,640,210 | -4.73(-12.00%) |
Nov 08, 2022 | 45.67 | 48.55 | 36.74 | 39.42 | 8,013,989 | -11.54(-22.65%) |
Nov 07, 2022 | 52.00 | 53.19 | 49.77 | 50.96 | 762,011 | -1.43(-2.73%) |
Nov 04, 2022 | 52.62 | 53.15 | 49.50 | 52.39 | 1,057,427 | +1.42(+2.79%) |
Nov 03, 2022 | 51.00 | 53.22 | 50.44 | 50.97 | 787,072 | -0.76(-1.47%) |
Nov 02, 2022 | 56.02 | 56.69 | 51.58 | 51.73 | 957,820 | -3.88(-6.98%) |
Nov 01, 2022 | 58.53 | 59.75 | 54.90 | 55.61 | 722,452 | -1.15(-2.03%) |
Oct 31, 2022 | 58.02 | 60.05 | 56.06 | 56.76 | 1,210,951 | -2.08(-3.54%) |
Oct 28, 2022 | 57.68 | 59.91 | 56.66 | 58.84 | 628,277 | +1.65(+2.89%) |
Oct 27, 2022 | 58.48 | 59.60 | 56.53 | 57.19 | 570,802 | -0.72(-1.24%) |
Oct 26, 2022 | 58.02 | 63.10 | 57.58 | 57.91 | 1,131,963 | -2.76(-4.55%) |
Oct 25, 2022 | 55.07 | 61.77 | 55.07 | 60.67 | 1,194,174 | +5.79(+10.55%) |
Oct 24, 2022 | 54.54 | 55.62 | 52.60 | 54.88 | 878,036 | +0.92(+1.70%) |
Oct 21, 2022 | 55.00 | 55.00 | 52.10 | 53.96 | 1,673,674 | -1.16(-2.10%) |
Oct 20, 2022 | 54.31 | 58.33 | 53.57 | 55.12 | 1,030,648 | +0.59(+1.08%) |
Oct 19, 2022 | 53.50 | 55.50 | 52.07 | 54.53 | 1,939,898 | -0.18(-0.33%) |
Oct 18, 2022 | 62.98 | 64.65 | 54.40 | 54.71 | 5,033,667 | -16.08(-22.72%) |
Oct 17, 2022 | 70.79 | 73.28 | 69.23 | 70.79 | 951,089 | +3.62(+5.39%) |
Oct 14, 2022 | 70.24 | 72.47 | 66.29 | 67.17 | 664,610 | -1.48(-2.16%) |
Oct 13, 2022 | 62.15 | 70.91 | 61.70 | 68.65 | 1,085,316 | +1.77(+2.65%) |
Oct 12, 2022 | 66.16 | 67.51 | 63.55 | 66.88 | 601,571 | +1.27(+1.94%) |
Oct 11, 2022 | 65.65 | 66.93 | 63.59 | 65.61 | 595,230 | -1.13(-1.69%) |
Oct 10, 2022 | 70.30 | 70.66 | 65.30 | 66.74 | 646,855 | -3.47(-4.94%) |
Oct 07, 2022 | 70.99 | 71.32 | 67.83 | 70.21 | 778,687 | -3.55(-4.81%) |
Oct 06, 2022 | 75.44 | 77.20 | 72.07 | 73.76 | 909,863 | -5.15(-6.53%) |
Oct 05, 2022 | 78.29 | 79.41 | 75.25 | 78.91 | 486,031 | -1.96(-2.42%) |
Oct 04, 2022 | 78.58 | 82.77 | 78.58 | 80.87 | 795,214 | +5.14(+6.79%) |