Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.44 | 40.68 | 37.98 | 38.16 | 646,144 | -2.24(-5.54%) |
Jan 30, 2023 | 39.70 | 40.41 | 38.52 | 40.39 | 534,108 | +1.40(+3.59%) |
Jan 27, 2023 | 40.34 | 40.49 | 38.45 | 38.99 | 521,908 | -1.05(-2.61%) |
Jan 26, 2023 | 40.65 | 41.36 | 39.99 | 40.04 | 387,402 | -1.38(-3.33%) |
Jan 25, 2023 | 42.27 | 42.58 | 41.16 | 41.42 | 442,500 | -0.09(-0.21%) |
Jan 24, 2023 | 42.05 | 44.45 | 40.98 | 41.51 | 373,107 | -0.43(-1.02%) |
Jan 23, 2023 | 42.33 | 43.21 | 41.15 | 41.93 | 423,600 | -0.28(-0.66%) |
Jan 20, 2023 | 43.95 | 45.56 | 42.19 | 42.21 | 615,377 | -1.58(-3.60%) |
Jan 19, 2023 | 43.61 | 44.04 | 42.19 | 43.79 | 533,807 | +0.60(+1.39%) |
Jan 18, 2023 | 40.59 | 43.33 | 40.50 | 43.19 | 643,897 | +1.91(+4.63%) |
Jan 17, 2023 | 41.32 | 41.55 | 40.48 | 41.28 | 368,035 | -0.06(-0.14%) |
Jan 13, 2023 | 41.96 | 42.20 | 40.77 | 41.34 | 750,231 | +0.56(+1.38%) |
Jan 12, 2023 | 41.43 | 42.84 | 40.25 | 40.77 | 1,239,876 | -1.29(-3.08%) |
Jan 11, 2023 | 45.84 | 45.84 | 41.90 | 42.07 | 1,344,440 | -4.85(-10.35%) |
Jan 10, 2023 | 48.06 | 48.78 | 46.92 | 46.92 | 651,949 | -0.39(-0.82%) |
Jan 09, 2023 | 46.66 | 47.81 | 45.68 | 47.31 | 674,754 | -0.08(-0.16%) |
Jan 06, 2023 | 50.55 | 51.68 | 46.72 | 47.39 | 953,609 | -4.13(-8.02%) |
Jan 05, 2023 | 48.78 | 51.93 | 48.78 | 51.52 | 669,963 | +4.00(+8.41%) |
Jan 04, 2023 | 49.61 | 50.22 | 46.10 | 47.52 | 1,187,034 | -3.55(-6.95%) |
Jan 03, 2023 | 50.08 | 52.88 | 48.92 | 51.07 | 698,670 | -0.29(-0.56%) |
Dec 30, 2022 | 51.21 | 53.20 | 50.63 | 51.36 | 610,769 | +1.28(+2.55%) |
Dec 29, 2022 | 52.48 | 52.93 | 49.72 | 50.08 | 511,874 | -3.59(-6.69%) |
Dec 28, 2022 | 51.01 | 53.78 | 49.97 | 53.67 | 864,649 | +2.58(+5.05%) |
Dec 27, 2022 | 51.22 | 52.49 | 50.62 | 51.09 | 477,164 | -0.01(-0.02%) |
Dec 23, 2022 | 53.31 | 53.62 | 51.01 | 51.10 | 417,988 | -1.34(-2.56%) |
Dec 22, 2022 | 53.10 | 55.14 | 52.11 | 52.44 | 822,789 | +0.74(+1.42%) |
Dec 21, 2022 | 51.64 | 52.38 | 49.99 | 51.71 | 651,788 | -1.40(-2.64%) |
Dec 20, 2022 | 53.84 | 55.14 | 52.20 | 53.11 | 1,085,252 | +0.37(+0.69%) |
Dec 19, 2022 | 51.74 | 53.73 | 51.14 | 52.74 | 1,136,898 | +1.91(+3.75%) |
Dec 16, 2022 | 48.65 | 52.32 | 48.46 | 50.84 | 1,365,342 | +4.07(+8.70%) |
Dec 15, 2022 | 47.12 | 47.62 | 45.63 | 46.77 | 683,190 | +1.56(+3.46%) |
Dec 14, 2022 | 44.32 | 45.72 | 42.53 | 45.20 | 1,062,087 | +1.10(+2.49%) |
Dec 13, 2022 | 42.71 | 45.65 | 42.04 | 44.10 | 900,305 | -2.90(-6.17%) |
Dec 12, 2022 | 47.79 | 49.40 | 46.90 | 47.00 | 623,650 | -1.23(-2.56%) |
Dec 09, 2022 | 48.37 | 48.66 | 46.65 | 48.24 | 476,074 | +0.32(+0.67%) |
Dec 08, 2022 | 48.36 | 48.83 | 46.65 | 47.91 | 501,999 | -1.02(-2.09%) |
Dec 07, 2022 | 49.59 | 50.11 | 47.30 | 48.94 | 907,097 | -0.26(-0.52%) |
Dec 06, 2022 | 48.25 | 49.91 | 47.57 | 49.20 | 883,082 | +1.19(+2.49%) |
Dec 05, 2022 | 47.00 | 48.38 | 46.25 | 48.00 | 637,027 | +2.26(+4.93%) |
Dec 02, 2022 | 46.86 | 47.41 | 45.07 | 45.74 | 491,623 | +0.74(+1.64%) |
Dec 01, 2022 | 43.52 | 46.01 | 42.78 | 45.00 | 496,042 | +0.24(+0.53%) |
Nov 30, 2022 | 48.14 | 49.36 | 44.65 | 44.77 | 835,813 | -3.37(-6.99%) |
Nov 29, 2022 | 50.38 | 50.80 | 47.96 | 48.13 | 525,176 | -2.49(-4.93%) |
Nov 28, 2022 | 47.56 | 50.92 | 46.96 | 50.63 | 471,004 | +3.85(+8.23%) |
Nov 25, 2022 | 47.47 | 47.47 | 46.54 | 46.78 | 181,086 | -0.78(-1.64%) |
Nov 23, 2022 | 48.05 | 48.78 | 46.94 | 47.56 | 379,315 | -0.19(-0.39%) |
Nov 22, 2022 | 47.91 | 48.83 | 47.62 | 47.74 | 338,654 | -0.62(-1.27%) |
Nov 21, 2022 | 50.23 | 50.27 | 48.23 | 48.36 | 317,991 | -1.05(-2.13%) |
Nov 18, 2022 | 49.36 | 51.01 | 48.82 | 49.41 | 531,593 | -1.87(-3.64%) |
Nov 17, 2022 | 52.13 | 52.56 | 50.86 | 51.28 | 644,898 | +1.16(+2.31%) |
Nov 16, 2022 | 49.28 | 50.38 | 48.45 | 50.12 | 391,864 | +1.31(+2.68%) |
Nov 15, 2022 | 48.79 | 50.69 | 48.02 | 48.82 | 661,607 | -1.89(-3.72%) |
Nov 14, 2022 | 47.92 | 50.80 | 47.51 | 50.70 | 596,288 | +3.63(+7.72%) |
Nov 11, 2022 | 46.46 | 47.40 | 45.34 | 47.07 | 632,265 | +0.05(+0.10%) |
Nov 10, 2022 | 55.00 | 55.00 | 46.49 | 47.02 | 1,699,462 | -13.81(-22.70%) |
Nov 09, 2022 | 59.94 | 61.29 | 57.33 | 60.83 | 648,431 | +1.88(+3.18%) |
Nov 08, 2022 | 59.27 | 60.12 | 57.11 | 58.95 | 489,822 | -1.26(-2.09%) |
Nov 07, 2022 | 59.04 | 61.16 | 58.29 | 60.21 | 437,547 | +0.14(+0.24%) |
Nov 04, 2022 | 60.97 | 63.83 | 59.08 | 60.07 | 975,890 | -2.49(-3.99%) |
Nov 03, 2022 | 64.44 | 66.07 | 61.08 | 62.57 | 1,080,351 | +0.09(+0.14%) |
Nov 02, 2022 | 58.77 | 62.79 | 62.48 | 1,160,688 | +4.61(+7.96%) |