Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.70 | 60.44 | 55.91 | 58.48 | 14,721,068 | +2.32(+4.13%) |
Jan 30, 2023 | 60.01 | 61.86 | 55.67 | 56.16 | 14,523,041 | -5.21(-8.49%) |
Jan 27, 2023 | 52.94 | 62.29 | 52.41 | 61.37 | 24,431,128 | +8.35(+15.75%) |
Jan 26, 2023 | 56.06 | 56.10 | 51.97 | 53.02 | 12,569,889 | +0.26(+0.49%) |
Jan 25, 2023 | 51.50 | 53.41 | 49.60 | 52.76 | 13,296,638 | -0.80(-1.48%) |
Jan 24, 2023 | 54.20 | 56.47 | 53.34 | 53.55 | 12,289,504 | -2.41(-4.30%) |
Jan 23, 2023 | 55.00 | 56.69 | 53.21 | 55.96 | 17,717,732 | +0.80(+1.45%) |
Jan 20, 2023 | 50.38 | 55.19 | 48.80 | 55.16 | 15,433,996 | +5.74(+11.61%) |
Jan 19, 2023 | 49.21 | 51.00 | 47.92 | 49.42 | 14,034,678 | -0.79(-1.57%) |
Jan 18, 2023 | 54.22 | 57.33 | 50.00 | 50.21 | 24,827,782 | -3.93(-7.26%) |
Jan 17, 2023 | 53.31 | 54.98 | 50.70 | 54.14 | 23,433,096 | +4.16(+8.32%) |
Jan 13, 2023 | 46.24 | 50.63 | 45.38 | 49.98 | 22,437,828 | +2.43(+5.11%) |
Jan 12, 2023 | 45.15 | 47.65 | 41.67 | 47.55 | 20,475,896 | +3.76(+8.59%) |
Jan 11, 2023 | 41.96 | 43.84 | 40.63 | 43.79 | 16,018,112 | +0.56(+1.30%) |
Jan 10, 2023 | 37.76 | 43.29 | 37.76 | 43.23 | 24,443,374 | +4.96(+12.96%) |
Jan 09, 2023 | 35.19 | 39.38 | 34.72 | 38.27 | 18,871,382 | +5.01(+15.06%) |
Jan 06, 2023 | 33.67 | 33.75 | 31.55 | 33.26 | 15,527,848 | -0.27(-0.81%) |
Jan 05, 2023 | 34.71 | 35.26 | 32.75 | 33.53 | 16,910,532 | -4.17(-11.06%) |
Jan 04, 2023 | 34.59 | 38.50 | 34.54 | 37.70 | 17,716,192 | +4.10(+12.20%) |
Jan 03, 2023 | 36.49 | 36.93 | 33.37 | 33.60 | 8,500,465 | -1.79(-5.06%) |
Dec 30, 2022 | 33.96 | 35.87 | 33.63 | 35.39 | 8,398,010 | +0.61(+1.75%) |
Dec 29, 2022 | 33.45 | 35.33 | 33.37 | 34.78 | 7,667,009 | +2.25(+6.92%) |
Dec 28, 2022 | 32.58 | 33.48 | 31.83 | 32.53 | 7,809,502 | -0.12(-0.37%) |
Dec 27, 2022 | 34.50 | 34.56 | 32.44 | 32.65 | 10,928,256 | -2.84(-8.00%) |
Dec 23, 2022 | 34.77 | 35.98 | 33.67 | 35.49 | 8,242,306 | +0.90(+2.60%) |
Dec 22, 2022 | 34.93 | 35.35 | 32.95 | 34.59 | 10,324,356 | -0.56(-1.59%) |
Dec 21, 2022 | 35.31 | 36.10 | 34.80 | 35.15 | 6,977,699 | +0.18(+0.51%) |
Dec 20, 2022 | 34.75 | 36.86 | 34.35 | 34.97 | 9,797,417 | -0.20(-0.57%) |
Dec 19, 2022 | 35.97 | 36.68 | 34.51 | 35.17 | 11,154,770 | -1.43(-3.91%) |
Dec 16, 2022 | 37.40 | 38.01 | 34.71 | 36.60 | 18,248,460 | -1.38(-3.63%) |
Dec 15, 2022 | 38.95 | 39.60 | 37.44 | 37.98 | 11,981,754 | -2.20(-5.48%) |
Dec 14, 2022 | 39.41 | 41.90 | 38.82 | 40.18 | 16,096,699 | +1.48(+3.82%) |
Dec 13, 2022 | 46.01 | 46.33 | 38.50 | 38.70 | 20,500,832 | -3.90(-9.15%) |
Dec 12, 2022 | 39.98 | 42.65 | 39.65 | 42.60 | 9,941,282 | +2.36(+5.86%) |
Dec 09, 2022 | 41.60 | 42.32 | 40.15 | 40.24 | 10,030,266 | -2.57(-6.00%) |
Dec 08, 2022 | 41.56 | 43.90 | 40.30 | 42.81 | 9,351,486 | +1.55(+3.76%) |
Dec 07, 2022 | 41.88 | 43.20 | 40.55 | 41.26 | 10,808,458 | -1.15(-2.71%) |
Dec 06, 2022 | 45.60 | 46.65 | 41.73 | 42.41 | 12,114,625 | -3.59(-7.80%) |
Dec 05, 2022 | 47.98 | 49.85 | 45.63 | 46.00 | 11,207,756 | -1.67(-3.50%) |
Dec 02, 2022 | 43.97 | 47.70 | 43.73 | 47.67 | 10,372,118 | +2.40(+5.30%) |
Dec 01, 2022 | 45.82 | 47.19 | 44.44 | 45.27 | 11,558,327 | -0.46(-1.01%) |
Nov 30, 2022 | 43.71 | 45.88 | 41.51 | 45.73 | 15,516,324 | +2.62(+6.08%) |
Nov 29, 2022 | 42.91 | 44.65 | 42.70 | 43.11 | 9,030,199 | +0.60(+1.41%) |
Nov 28, 2022 | 43.30 | 44.90 | 42.02 | 42.51 | 10,499,398 | -1.77(-4.00%) |
Nov 25, 2022 | 44.76 | 45.24 | 43.70 | 44.28 | 6,467,092 | -1.29(-2.83%) |
Nov 23, 2022 | 43.85 | 46.17 | 42.21 | 45.57 | 14,665,898 | +2.18(+5.02%) |
Nov 22, 2022 | 42.35 | 44.40 | 41.61 | 43.39 | 20,760,136 | +2.16(+5.24%) |
Nov 21, 2022 | 43.60 | 44.64 | 40.61 | 41.23 | 22,320,922 | -4.03(-8.90%) |
Nov 18, 2022 | 48.80 | 49.00 | 44.31 | 45.26 | 20,287,372 | -3.53(-7.24%) |
Nov 17, 2022 | 46.67 | 49.97 | 45.18 | 48.79 | 17,939,556 | -0.04(-0.08%) |
Nov 16, 2022 | 52.83 | 54.03 | 48.00 | 48.83 | 24,057,920 | -6.70(-12.07%) |
Nov 15, 2022 | 55.00 | 58.00 | 54.60 | 55.53 | 14,759,832 | +2.31(+4.34%) |
Nov 14, 2022 | 55.69 | 55.74 | 52.60 | 53.22 | 16,111,633 | -4.24(-7.38%) |
Nov 11, 2022 | 47.50 | 58.29 | 46.25 | 57.46 | 30,584,532 | +6.54(+12.84%) |
Nov 10, 2022 | 51.04 | 53.93 | 49.02 | 50.92 | 30,737,536 | +4.94(+10.74%) |
Nov 09, 2022 | 47.09 | 49.69 | 44.62 | 45.98 | 42,176,688 | -4.85(-9.54%) |
Nov 08, 2022 | 54.50 | 58.45 | 47.69 | 50.83 | 61,766,904 | -6.14(-10.78%) |
Nov 07, 2022 | 60.00 | 60.99 | 54.22 | 56.97 | 13,637,354 | -1.85(-3.15%) |
Nov 04, 2022 | 60.40 | 63.43 | 56.40 | 58.82 | 18,901,396 | +3.02(+5.41%) |
Nov 03, 2022 | 59.40 | 61.88 | 55.75 | 55.80 | 14,202,020 | -4.91(-8.09%) |
Nov 02, 2022 | 63.40 | 60.55 | 60.71 | 12,695,991 | -2.58(-4.08%) |