Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.30 | 68.04 | 63.28 | 67.75 | 1,808,069 | +5.84(+9.43%) |
Jan 30, 2023 | 61.29 | 63.39 | 60.97 | 61.91 | 932,923 | -0.53(-0.84%) |
Jan 27, 2023 | 56.70 | 62.90 | 56.59 | 62.44 | 1,078,584 | +5.58(+9.82%) |
Jan 26, 2023 | 59.42 | 60.02 | 56.73 | 56.85 | 829,973 | -2.35(-3.96%) |
Jan 25, 2023 | 57.45 | 59.76 | 57.09 | 59.20 | 617,058 | +0.69(+1.19%) |
Jan 24, 2023 | 64.09 | 67.46 | 58.21 | 58.51 | 814,586 | -1.70(-2.82%) |
Jan 23, 2023 | 59.05 | 60.54 | 58.60 | 60.20 | 1,243,540 | +1.70(+2.90%) |
Jan 20, 2023 | 54.30 | 58.54 | 53.64 | 58.51 | 806,057 | +4.26(+7.85%) |
Jan 19, 2023 | 56.03 | 56.26 | 53.49 | 54.24 | 986,500 | -2.64(-4.64%) |
Jan 18, 2023 | 59.01 | 59.11 | 56.78 | 56.88 | 732,406 | -1.46(-2.51%) |
Jan 17, 2023 | 56.53 | 58.47 | 56.10 | 58.35 | 855,422 | +1.98(+3.51%) |
Jan 13, 2023 | 54.35 | 56.38 | 54.19 | 56.37 | 638,370 | +1.20(+2.18%) |
Jan 12, 2023 | 56.55 | 56.78 | 54.35 | 55.16 | 828,380 | -0.99(-1.76%) |
Jan 11, 2023 | 57.09 | 57.60 | 55.68 | 56.15 | 955,539 | +0.09(+0.17%) |
Jan 10, 2023 | 54.52 | 56.11 | 54.18 | 56.06 | 642,958 | +1.72(+3.16%) |
Jan 09, 2023 | 52.91 | 55.49 | 52.08 | 54.34 | 973,918 | +2.14(+4.10%) |
Jan 06, 2023 | 51.75 | 52.65 | 50.05 | 52.20 | 692,597 | +0.90(+1.76%) |
Jan 05, 2023 | 50.62 | 51.79 | 49.66 | 51.30 | 955,719 | +0.05(+0.09%) |
Jan 04, 2023 | 47.77 | 51.31 | 47.36 | 51.25 | 1,053,165 | +4.36(+9.31%) |
Jan 03, 2023 | 46.34 | 47.65 | 45.32 | 46.89 | 943,617 | +1.29(+2.82%) |
Dec 30, 2022 | 45.05 | 46.22 | 44.95 | 45.60 | 1,029,091 | -0.01(-0.02%) |
Dec 29, 2022 | 43.81 | 46.55 | 43.54 | 45.61 | 954,763 | +2.02(+4.63%) |
Dec 28, 2022 | 44.76 | 45.31 | 43.57 | 43.59 | 719,063 | -1.04(-2.33%) |
Dec 27, 2022 | 44.58 | 44.97 | 43.74 | 44.63 | 688,476 | -0.13(-0.29%) |
Dec 23, 2022 | 44.69 | 45.06 | 43.72 | 44.77 | 623,289 | +0.27(+0.61%) |
Dec 22, 2022 | 44.45 | 44.58 | 42.73 | 44.49 | 1,140,026 | -0.88(-1.94%) |
Dec 21, 2022 | 45.16 | 46.12 | 44.70 | 45.38 | 596,665 | +0.75(+1.68%) |
Dec 20, 2022 | 44.48 | 45.28 | 43.87 | 44.63 | 731,333 | -0.31(-0.69%) |
Dec 19, 2022 | 45.43 | 46.36 | 44.54 | 44.94 | 897,053 | -0.40(-0.89%) |
Dec 16, 2022 | 45.68 | 45.93 | 44.24 | 45.34 | 2,143,576 | -0.76(-1.65%) |
Dec 15, 2022 | 46.69 | 46.88 | 45.40 | 46.10 | 936,320 | -1.33(-2.81%) |
Dec 14, 2022 | 47.68 | 48.91 | 46.97 | 47.43 | 782,709 | -0.84(-1.73%) |
Dec 13, 2022 | 50.37 | 51.75 | 47.65 | 48.27 | 965,864 | +0.04(+0.08%) |
Dec 12, 2022 | 48.26 | 48.76 | 46.77 | 48.23 | 834,865 | -0.32(-0.66%) |
Dec 09, 2022 | 48.04 | 49.77 | 48.04 | 48.55 | 595,520 | +0.18(+0.37%) |
Dec 08, 2022 | 47.69 | 49.37 | 47.14 | 48.37 | 600,189 | +0.99(+2.08%) |
Dec 07, 2022 | 49.30 | 50.45 | 47.37 | 47.38 | 743,090 | -2.12(-4.28%) |
Dec 06, 2022 | 51.56 | 51.67 | 48.75 | 49.51 | 707,250 | -2.17(-4.20%) |
Dec 05, 2022 | 51.56 | 52.26 | 50.97 | 51.67 | 913,914 | -0.65(-1.24%) |
Dec 02, 2022 | 51.34 | 53.04 | 51.34 | 52.32 | 764,277 | +0.49(+0.94%) |
Dec 01, 2022 | 52.87 | 53.70 | 51.38 | 51.83 | 934,177 | -0.66(-1.25%) |
Nov 30, 2022 | 50.32 | 52.49 | 49.58 | 52.49 | 989,798 | +2.23(+4.44%) |
Nov 29, 2022 | 50.31 | 51.02 | 49.79 | 50.26 | 662,024 | +0.07(+0.13%) |
Nov 28, 2022 | 51.34 | 52.09 | 50.03 | 50.19 | 893,711 | -1.94(-3.73%) |
Nov 25, 2022 | 52.08 | 52.56 | 51.16 | 52.13 | 410,956 | -0.16(-0.31%) |
Nov 23, 2022 | 52.54 | 52.65 | 51.63 | 52.29 | 655,830 | -0.19(-0.35%) |
Nov 22, 2022 | 54.11 | 54.13 | 51.38 | 52.48 | 955,549 | -1.26(-2.35%) |
Nov 21, 2022 | 52.09 | 53.89 | 51.74 | 53.74 | 888,843 | +1.29(+2.46%) |
Nov 18, 2022 | 55.75 | 55.85 | 52.15 | 52.45 | 943,761 | -2.15(-3.94%) |
Nov 17, 2022 | 56.10 | 56.87 | 54.52 | 54.60 | 1,059,759 | -2.69(-4.69%) |
Nov 16, 2022 | 57.61 | 58.43 | 56.97 | 57.29 | 727,683 | -1.26(-2.15%) |
Nov 15, 2022 | 58.09 | 59.62 | 57.58 | 58.55 | 841,222 | +1.42(+2.48%) |
Nov 14, 2022 | 58.61 | 59.85 | 57.03 | 57.13 | 1,256,060 | -2.14(-3.61%) |
Nov 11, 2022 | 55.72 | 60.48 | 55.42 | 59.28 | 1,189,628 | +3.59(+6.45%) |
Nov 10, 2022 | 52.78 | 55.85 | 52.78 | 55.69 | 1,310,431 | +5.96(+11.99%) |
Nov 09, 2022 | 51.01 | 51.52 | 49.39 | 49.72 | 1,060,055 | -1.91(-3.70%) |
Nov 08, 2022 | 50.31 | 53.14 | 49.40 | 51.63 | 1,976,222 | +3.67(+7.66%) |
Nov 07, 2022 | 47.80 | 48.63 | 46.35 | 47.96 | 941,426 | +1.22(+2.60%) |
Nov 04, 2022 | 48.17 | 48.40 | 44.08 | 46.75 | 1,219,603 | -0.06(-0.14%) |
Nov 03, 2022 | 41.86 | 47.02 | 41.86 | 46.81 | 1,585,578 | +3.98(+9.29%) |
Nov 02, 2022 | 43.73 | 45.37 | 40.57 | 42.83 | 1,921,845 | -0.17(-0.39%) |