Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.77 | 23.92 | 20.50 | 23.92 | 25,724 | +3.16(+15.25%) |
Dec 29, 2022 | 18.75 | 21.00 | 18.67 | 20.75 | 26,476 | +2.08(+11.15%) |
Dec 28, 2022 | 19.75 | 19.95 | 18.50 | 18.67 | 11,487 | -0.95(-4.85%) |
Dec 27, 2022 | 20.88 | 20.89 | 19.62 | 19.62 | 14,823 | -1.40(-6.65%) |
Dec 23, 2022 | 21.29 | 22.00 | 20.05 | 21.02 | 8,814 | -0.71(-3.26%) |
Dec 22, 2022 | 22.50 | 23.57 | 21.38 | 21.73 | 10,248 | -0.64(-2.87%) |
Dec 21, 2022 | 21.25 | 23.75 | 21.25 | 22.37 | 9,015 | +1.00(+4.65%) |
Dec 20, 2022 | 21.50 | 22.12 | 21.00 | 21.38 | 7,483 | +0.62(+3.01%) |
Dec 19, 2022 | 21.25 | 22.50 | 20.75 | 20.75 | 17,995 | -0.50(-2.36%) |
Dec 16, 2022 | 22.00 | 22.88 | 21.05 | 21.25 | 15,530 | -0.25(-1.15%) |
Dec 15, 2022 | 23.75 | 24.25 | 21.50 | 21.50 | 13,968 | -2.25(-9.47%) |
Dec 14, 2022 | 25.25 | 26.75 | 23.57 | 23.75 | 11,587 | -1.50(-5.94%) |
Dec 13, 2022 | 27.75 | 28.75 | 25.00 | 25.25 | 14,219 | -1.75(-6.48%) |
Dec 12, 2022 | 29.50 | 30.25 | 27.00 | 27.00 | 6,936 | -2.50(-8.47%) |
Dec 09, 2022 | 30.25 | 31.25 | 29.50 | 29.50 | 8,448 | -1.50(-4.84%) |
Dec 08, 2022 | 30.00 | 31.50 | 29.50 | 31.00 | 8,379 | +0.50(+1.64%) |
Dec 07, 2022 | 30.50 | 31.00 | 29.25 | 30.50 | 2,571 | +0.50(+1.67%) |
Dec 06, 2022 | 30.00 | 30.50 | 29.12 | 30.00 | 8,817 | -0.25(-0.83%) |
Dec 05, 2022 | 32.00 | 32.50 | 30.25 | 30.25 | 8,804 | -2.25(-6.92%) |
Dec 02, 2022 | 30.75 | 33.75 | 30.75 | 32.50 | 8,065 | +0.75(+2.36%) |
Dec 01, 2022 | 29.75 | 33.25 | 29.50 | 31.75 | 22,347 | +1.75(+5.83%) |
Nov 30, 2022 | 30.75 | 31.25 | 27.25 | 30.00 | 28,177 | +1.00(+3.45%) |
Nov 29, 2022 | 28.25 | 31.50 | 27.25 | 29.00 | 17,498 | -0.50(-1.69%) |
Nov 28, 2022 | 23.50 | 29.50 | 23.62 | 29.50 | 37,984 | +5.50(+22.93%) |
Nov 25, 2022 | 22.92 | 24.00 | 22.55 | 24.00 | 9,068 | +1.56(+6.95%) |
Nov 23, 2022 | 22.75 | 23.12 | 22.00 | 22.44 | 9,929 | -0.07(-0.29%) |
Nov 22, 2022 | 22.75 | 23.25 | 22.00 | 22.50 | 22,649 | -0.50(-2.17%) |
Nov 21, 2022 | 23.25 | 23.88 | 22.75 | 23.00 | 3,866 | -0.75(-3.15%) |
Nov 18, 2022 | 23.75 | 24.50 | 23.00 | 23.75 | 11,029 | +0.27(+1.17%) |
Nov 17, 2022 | 23.25 | 23.90 | 22.75 | 23.48 | 11,531 | -0.43(-1.79%) |
Nov 16, 2022 | 24.50 | 24.50 | 22.51 | 23.90 | 6,698 | -0.55(-2.24%) |
Nov 15, 2022 | 24.70 | 24.88 | 24.00 | 24.45 | 7,234 | +0.77(+3.24%) |
Nov 14, 2022 | 22.75 | 23.91 | 22.39 | 23.68 | 9,207 | +0.59(+2.57%) |
Nov 11, 2022 | 22.50 | 23.75 | 22.25 | 23.09 | 20,099 | +0.09(+0.40%) |
Nov 10, 2022 | 22.75 | 23.98 | 22.38 | 23.00 | 20,523 | +0.75(+3.38%) |
Nov 09, 2022 | 24.00 | 24.50 | 22.00 | 22.25 | 8,285 | -1.64(-6.86%) |
Nov 08, 2022 | 24.23 | 24.50 | 23.04 | 23.88 | 7,835 | -0.12(-0.49%) |
Nov 07, 2022 | 23.25 | 24.00 | 23.00 | 24.00 | 6,219 | +0.97(+4.20%) |
Nov 04, 2022 | 22.08 | 24.25 | 22.08 | 23.03 | 2,806 | -0.93(-3.86%) |
Nov 03, 2022 | 22.50 | 24.50 | 22.00 | 23.96 | 8,299 | +0.95(+4.12%) |
Nov 02, 2022 | 23.25 | 23.95 | 22.50 | 23.01 | 5,095 | -0.93(-3.90%) |
Nov 01, 2022 | 24.00 | 24.18 | 22.55 | 23.95 | 8,023 | +0.20(+0.82%) |
Oct 31, 2022 | 23.75 | 26.25 | 22.50 | 23.75 | 9,868 | +0.00(+0.00%) |
Oct 28, 2022 | 22.25 | 24.25 | 22.00 | 23.75 | 4,503 | +1.43(+6.41%) |
Oct 27, 2022 | 23.50 | 24.04 | 22.00 | 22.32 | 7,833 | -1.72(-7.15%) |
Oct 26, 2022 | 24.25 | 25.50 | 24.02 | 24.04 | 4,342 | +0.04(+0.17%) |
Oct 25, 2022 | 23.00 | 24.75 | 23.00 | 24.00 | 8,088 | +1.00(+4.33%) |
Oct 24, 2022 | 23.25 | 23.42 | 23.00 | 23.00 | 6,974 | -0.33(-1.42%) |
Oct 21, 2022 | 26.25 | 26.25 | 23.05 | 23.34 | 19,279 | -4.16(-15.14%) |
Oct 20, 2022 | 22.25 | 30.00 | 21.50 | 27.50 | 72,246 | +5.38(+24.31%) |
Oct 19, 2022 | 21.50 | 22.47 | 21.50 | 22.12 | 2,822 | +0.55(+2.55%) |
Oct 18, 2022 | 20.00 | 21.77 | 20.00 | 21.57 | 4,497 | +1.57(+7.85%) |
Oct 17, 2022 | 21.00 | 21.94 | 20.00 | 20.00 | 3,128 | +0.00(+0.01%) |
Oct 14, 2022 | 20.25 | 21.75 | 20.00 | 20.00 | 4,276 | -0.31(-1.51%) |
Oct 13, 2022 | 19.34 | 21.25 | 19.25 | 20.31 | 11,284 | +0.62(+3.15%) |
Oct 12, 2022 | 19.75 | 20.50 | 19.50 | 19.69 | 12,381 | +0.19(+0.96%) |
Oct 11, 2022 | 21.50 | 21.50 | 19.50 | 19.50 | 11,050 | -1.43(-6.83%) |
Oct 10, 2022 | 21.12 | 23.00 | 20.93 | 20.93 | 7,270 | -0.84(-3.86%) |
Oct 07, 2022 | 23.00 | 23.75 | 21.37 | 21.77 | 8,891 | -1.23(-5.35%) |
Oct 06, 2022 | 24.00 | 24.50 | 22.98 | 23.00 | 14,956 | -0.89(-3.74%) |
Oct 05, 2022 | 23.75 | 24.83 | 23.49 | 23.89 | 4,837 | +0.14(+0.59%) |
Oct 04, 2022 | 23.25 | 24.25 | 22.91 | 23.75 | 12,966 | +1.07(+4.69%) |