Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.12 | 37.56 | 35.92 | 37.28 | 6,825,262 | +0.80(+2.19%) |
Jan 30, 2023 | 37.24 | 37.84 | 36.36 | 36.48 | 6,698,196 | -2.76(-7.03%) |
Jan 27, 2023 | 38.84 | 39.68 | 37.80 | 39.24 | 4,734,805 | +0.76(+1.98%) |
Jan 26, 2023 | 37.24 | 39.12 | 36.60 | 38.48 | 9,189,868 | -0.76(-1.94%) |
Jan 25, 2023 | 40.60 | 41.04 | 39.24 | 39.24 | 5,027,555 | -2.72(-6.48%) |
Jan 24, 2023 | 43.08 | 43.48 | 41.44 | 41.96 | 2,548,085 | -2.08(-4.72%) |
Jan 23, 2023 | 42.36 | 44.24 | 40.84 | 44.04 | 5,085,745 | +3.00(+7.31%) |
Jan 20, 2023 | 42.76 | 43.48 | 40.72 | 41.04 | 3,799,831 | -1.00(-2.38%) |
Jan 19, 2023 | 42.84 | 43.16 | 41.88 | 42.04 | 3,207,048 | -0.44(-1.04%) |
Jan 18, 2023 | 43.32 | 44.32 | 42.32 | 42.48 | 4,624,613 | -3.72(-8.05%) |
Jan 17, 2023 | 46.48 | 47.16 | 45.00 | 46.20 | 4,205,480 | +2.08(+4.71%) |
Jan 13, 2023 | 45.16 | 46.20 | 43.10 | 44.12 | 3,588,186 | -2.92(-6.21%) |
Jan 12, 2023 | 49.84 | 50.20 | 46.72 | 47.04 | 2,831,062 | +0.16(+0.34%) |
Jan 11, 2023 | 46.36 | 47.16 | 43.56 | 46.88 | 5,259,793 | +1.16(+2.54%) |
Jan 10, 2023 | 46.76 | 47.42 | 45.16 | 45.72 | 3,787,528 | -4.00(-8.05%) |
Jan 09, 2023 | 49.28 | 52.50 | 49.00 | 49.72 | 3,111,776 | +2.16(+4.54%) |
Jan 06, 2023 | 47.44 | 48.82 | 46.68 | 47.56 | 3,336,766 | -0.28(-0.59%) |
Jan 05, 2023 | 48.72 | 49.16 | 46.48 | 47.84 | 4,447,981 | -5.08(-9.60%) |
Jan 04, 2023 | 51.92 | 53.64 | 50.92 | 52.92 | 1,562,171 | +1.80(+3.52%) |
Jan 03, 2023 | 51.24 | 52.32 | 49.62 | 51.12 | 2,541,733 | -5.28(-9.36%) |
Dec 30, 2022 | 56.20 | 57.76 | 55.68 | 56.40 | 2,062,755 | -1.76(-3.03%) |
Dec 29, 2022 | 57.68 | 58.48 | 56.24 | 58.16 | 1,938,888 | -2.04(-3.39%) |
Dec 28, 2022 | 59.24 | 60.48 | 56.76 | 60.20 | 2,482,914 | -4.28(-6.64%) |
Dec 27, 2022 | 64.40 | 65.48 | 63.52 | 64.48 | 1,745,504 | +0.84(+1.32%) |
Dec 23, 2022 | 61.40 | 65.28 | 61.32 | 63.64 | 2,062,971 | +0.40(+0.63%) |
Dec 22, 2022 | 66.04 | 67.72 | 62.40 | 63.24 | 2,750,520 | -4.16(-6.17%) |
Dec 21, 2022 | 68.44 | 68.96 | 65.78 | 67.40 | 1,620,223 | +0.96(+1.44%) |
Dec 20, 2022 | 67.32 | 67.68 | 65.64 | 66.44 | 2,291,303 | -5.56(-7.72%) |
Dec 19, 2022 | 74.28 | 75.28 | 71.60 | 72.00 | 1,849,977 | -8.40(-10.45%) |
Dec 16, 2022 | 78.84 | 81.62 | 78.56 | 80.40 | 1,502,174 | -3.28(-3.92%) |
Dec 15, 2022 | 80.68 | 85.32 | 78.86 | 83.68 | 2,014,975 | +5.80(+7.45%) |
Dec 14, 2022 | 80.40 | 81.36 | 77.36 | 77.88 | 1,906,787 | -7.20(-8.46%) |
Dec 13, 2022 | 85.16 | 86.68 | 83.00 | 85.08 | 2,133,125 | +5.44(+6.83%) |
Dec 12, 2022 | 83.68 | 84.04 | 79.32 | 79.64 | 1,924,821 | +2.60(+3.37%) |
Dec 09, 2022 | 77.08 | 77.92 | 73.96 | 77.04 | 2,329,694 | +4.04(+5.53%) |
Dec 08, 2022 | 71.44 | 75.16 | 71.12 | 73.00 | 1,483,785 | +2.04(+2.87%) |
Dec 07, 2022 | 68.48 | 71.32 | 65.88 | 70.96 | 2,301,229 | +5.40(+8.24%) |
Dec 06, 2022 | 67.40 | 68.72 | 65.20 | 65.56 | 2,139,428 | -2.84(-4.15%) |
Dec 05, 2022 | 70.96 | 71.54 | 68.04 | 68.40 | 3,411,987 | -7.92(-10.38%) |
Dec 02, 2022 | 79.00 | 81.44 | 75.86 | 76.32 | 2,789,969 | -7.16(-8.58%) |
Dec 01, 2022 | 86.60 | 87.44 | 81.80 | 83.48 | 1,814,092 | -1.40(-1.65%) |
Nov 30, 2022 | 88.60 | 88.72 | 83.00 | 84.88 | 1,769,012 | -3.68(-4.16%) |
Nov 29, 2022 | 88.20 | 90.40 | 86.44 | 88.56 | 1,226,916 | -0.88(-0.98%) |
Nov 28, 2022 | 86.12 | 90.00 | 86.00 | 89.44 | 1,649,679 | -1.36(-1.50%) |
Nov 25, 2022 | 92.20 | 94.44 | 90.48 | 90.80 | 774,330 | -3.24(-3.45%) |
Nov 23, 2022 | 98.44 | 98.52 | 92.44 | 94.04 | 1,975,080 | +2.64(+2.89%) |
Nov 22, 2022 | 86.48 | 92.00 | 85.72 | 91.40 | 1,419,093 | +4.24(+4.86%) |
Nov 21, 2022 | 85.12 | 88.60 | 84.88 | 87.16 | 1,317,304 | +4.92(+5.98%) |
Nov 18, 2022 | 78.80 | 83.16 | 78.70 | 82.24 | 2,138,921 | -0.16(-0.19%) |
Nov 17, 2022 | 82.36 | 84.20 | 80.40 | 82.40 | 1,565,461 | +2.04(+2.54%) |
Nov 16, 2022 | 75.36 | 80.72 | 74.32 | 80.36 | 2,296,663 | +1.28(+1.62%) |
Nov 15, 2022 | 76.52 | 79.28 | 75.48 | 79.08 | 1,889,479 | +1.00(+1.28%) |
Nov 14, 2022 | 82.28 | 82.76 | 76.16 | 78.08 | 2,883,625 | +1.44(+1.88%) |
Nov 11, 2022 | 81.68 | 84.00 | 74.68 | 76.64 | 2,940,340 | -2.88(-3.62%) |
Nov 10, 2022 | 78.44 | 80.89 | 76.88 | 79.52 | 1,465,958 | +2.88(+3.76%) |
Nov 09, 2022 | 75.64 | 77.89 | 73.88 | 76.64 | 2,283,006 | -4.16(-5.15%) |
Nov 08, 2022 | 82.48 | 82.48 | 78.36 | 80.80 | 2,267,701 | -6.00(-6.91%) |
Nov 07, 2022 | 90.12 | 93.28 | 84.88 | 86.80 | 2,467,362 | +3.52(+4.23%) |
Nov 04, 2022 | 78.80 | 84.08 | 76.28 | 83.28 | 1,923,327 | +6.88(+9.01%) |
Nov 03, 2022 | 78.52 | 79.60 | 75.92 | 76.40 | 1,352,668 | -3.24(-4.07%) |
Nov 02, 2022 | 79.28 | 79.64 | 1,290,283 | +4.28(+5.68%) |