Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.50 | 61.00 | 58.59 | 60.50 | 3,814,585 | +1.82(+3.10%) |
Jan 30, 2023 | 61.68 | 62.90 | 57.25 | 58.68 | 8,697,868 | -5.06(-7.94%) |
Jan 27, 2023 | 55.97 | 65.16 | 55.97 | 63.74 | 10,988,651 | +7.54(+13.42%) |
Jan 26, 2023 | 58.01 | 59.19 | 54.04 | 56.20 | 5,667,093 | +0.01(+0.02%) |
Jan 25, 2023 | 52.55 | 56.62 | 50.88 | 56.19 | 8,495,421 | +1.54(+2.82%) |
Jan 24, 2023 | 54.42 | 65.62 | 53.55 | 54.65 | 13,641,788 | -4.68(-7.89%) |
Jan 23, 2023 | 53.65 | 59.68 | 53.28 | 59.33 | 27,639,208 | +12.54(+26.80%) |
Jan 20, 2023 | 42.05 | 48.94 | 41.57 | 46.79 | 22,099,090 | +7.88(+20.25%) |
Jan 19, 2023 | 39.75 | 40.57 | 38.44 | 38.91 | 4,961,051 | -2.13(-5.19%) |
Jan 18, 2023 | 44.31 | 44.94 | 41.02 | 41.04 | 3,462,849 | -1.98(-4.60%) |
Jan 17, 2023 | 44.50 | 44.75 | 42.51 | 43.02 | 3,763,176 | -0.21(-0.49%) |
Jan 13, 2023 | 41.77 | 44.55 | 41.58 | 43.23 | 6,161,903 | +1.10(+2.61%) |
Jan 12, 2023 | 42.90 | 43.21 | 38.81 | 42.13 | 5,347,492 | +0.15(+0.36%) |
Jan 11, 2023 | 40.85 | 42.14 | 40.12 | 41.98 | 3,463,068 | +1.78(+4.43%) |
Jan 10, 2023 | 37.98 | 40.22 | 37.61 | 40.20 | 4,699,614 | +2.36(+6.24%) |
Jan 09, 2023 | 38.29 | 40.16 | 37.70 | 37.84 | 4,686,601 | -0.15(-0.39%) |
Jan 06, 2023 | 36.43 | 38.12 | 34.11 | 37.99 | 3,603,596 | +2.54(+7.17%) |
Jan 05, 2023 | 34.65 | 35.78 | 34.00 | 35.45 | 2,867,503 | -0.44(-1.23%) |
Jan 04, 2023 | 33.78 | 36.10 | 32.92 | 35.89 | 5,879,270 | +3.13(+9.55%) |
Jan 03, 2023 | 33.87 | 35.05 | 31.53 | 32.76 | 3,982,387 | -0.13(-0.40%) |
Dec 30, 2022 | 32.16 | 33.33 | 31.89 | 32.89 | 3,233,910 | -0.25(-0.75%) |
Dec 29, 2022 | 31.81 | 34.12 | 31.11 | 33.14 | 4,340,418 | +1.75(+5.58%) |
Dec 28, 2022 | 31.68 | 32.40 | 30.67 | 31.39 | 2,796,008 | -0.76(-2.36%) |
Dec 27, 2022 | 33.03 | 33.78 | 32.08 | 32.15 | 2,215,125 | -1.41(-4.20%) |
Dec 23, 2022 | 33.84 | 34.18 | 32.74 | 33.56 | 2,165,598 | -0.67(-1.96%) |
Dec 22, 2022 | 35.86 | 36.00 | 31.41 | 34.23 | 4,371,209 | -2.55(-6.93%) |
Dec 21, 2022 | 35.22 | 37.15 | 34.87 | 36.78 | 2,905,774 | +2.38(+6.92%) |
Dec 20, 2022 | 33.32 | 34.88 | 32.58 | 34.40 | 3,303,698 | +0.17(+0.50%) |
Dec 19, 2022 | 37.04 | 37.26 | 33.72 | 34.23 | 3,667,902 | -2.67(-7.24%) |
Dec 16, 2022 | 37.84 | 38.28 | 36.00 | 36.90 | 3,445,582 | -1.19(-3.12%) |
Dec 15, 2022 | 39.51 | 40.16 | 36.63 | 38.09 | 4,730,146 | -3.40(-8.19%) |
Dec 14, 2022 | 40.03 | 42.86 | 39.54 | 41.49 | 5,631,192 | +1.86(+4.69%) |
Dec 13, 2022 | 41.92 | 42.64 | 37.55 | 39.63 | 4,894,930 | +2.34(+6.28%) |
Dec 12, 2022 | 37.93 | 38.60 | 34.90 | 37.29 | 3,465,590 | -0.46(-1.22%) |
Dec 09, 2022 | 36.46 | 39.00 | 35.66 | 37.75 | 3,516,492 | +0.79(+2.14%) |
Dec 08, 2022 | 35.71 | 37.43 | 34.63 | 36.96 | 3,079,032 | +1.35(+3.79%) |
Dec 07, 2022 | 36.61 | 38.06 | 34.91 | 35.61 | 3,052,552 | -1.41(-3.81%) |
Dec 06, 2022 | 38.74 | 39.19 | 36.71 | 37.02 | 2,526,988 | -1.52(-3.94%) |
Dec 05, 2022 | 41.85 | 42.87 | 37.96 | 38.54 | 5,177,807 | -3.56(-8.46%) |
Dec 02, 2022 | 41.04 | 42.12 | 39.25 | 42.10 | 6,229,132 | +0.47(+1.13%) |
Dec 01, 2022 | 36.73 | 41.97 | 36.73 | 41.63 | 7,723,124 | +4.99(+13.62%) |
Nov 30, 2022 | 34.11 | 36.72 | 32.74 | 36.64 | 11,901,442 | +4.97(+15.69%) |
Nov 29, 2022 | 32.36 | 32.69 | 31.00 | 31.67 | 3,756,308 | -0.60(-1.86%) |
Nov 28, 2022 | 32.16 | 33.10 | 31.58 | 32.27 | 3,432,180 | +0.25(+0.78%) |
Nov 25, 2022 | 32.69 | 33.16 | 31.75 | 32.02 | 1,317,550 | -0.89(-2.70%) |
Nov 23, 2022 | 33.30 | 34.09 | 32.36 | 32.91 | 2,538,983 | -0.13(-0.39%) |
Nov 22, 2022 | 32.16 | 33.81 | 31.73 | 33.04 | 4,351,718 | +0.04(+0.12%) |
Nov 21, 2022 | 32.56 | 33.27 | 30.99 | 33.00 | 6,005,231 | -0.24(-0.72%) |
Nov 18, 2022 | 34.63 | 35.39 | 32.39 | 33.24 | 5,640,200 | -0.86(-2.52%) |
Nov 17, 2022 | 36.36 | 36.67 | 33.51 | 34.10 | 5,474,264 | -3.48(-9.26%) |
Nov 16, 2022 | 39.96 | 40.29 | 36.84 | 37.58 | 4,646,690 | -4.58(-10.86%) |
Nov 15, 2022 | 42.43 | 43.77 | 40.84 | 42.16 | 4,155,067 | +1.61(+3.97%) |
Nov 14, 2022 | 40.68 | 43.92 | 39.94 | 40.55 | 6,215,735 | -0.92(-2.22%) |
Nov 11, 2022 | 36.26 | 42.85 | 35.65 | 41.47 | 6,537,396 | +4.67(+12.69%) |
Nov 10, 2022 | 32.50 | 38.89 | 32.50 | 36.80 | 10,891,976 | +8.05(+28.00%) |
Nov 09, 2022 | 31.74 | 31.74 | 28.70 | 28.75 | 3,882,715 | -3.22(-10.07%) |
Nov 08, 2022 | 32.88 | 33.19 | 30.88 | 31.97 | 3,102,384 | -0.71(-2.17%) |
Nov 07, 2022 | 33.14 | 33.36 | 30.95 | 32.68 | 3,215,055 | -0.06(-0.18%) |
Nov 04, 2022 | 39.33 | 39.40 | 31.13 | 32.74 | 6,362,526 | -4.72(-12.60%) |
Nov 03, 2022 | 35.08 | 40.24 | 34.64 | 37.46 | 8,086,529 | +1.86(+5.22%) |
Nov 02, 2022 | 37.66 | 35.48 | 35.60 | 4,088,331 | -2.22(-5.87%) |