Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 52.00 | 52.80 | 51.15 | 52.03 | 3,309,050 | -0.78(-1.48%) |
Dec 29, 2022 | 48.75 | 53.16 | 47.75 | 52.81 | 6,243,891 | +3.89(+7.95%) |
Dec 28, 2022 | 50.06 | 50.69 | 48.27 | 48.92 | 2,940,795 | -1.33(-2.65%) |
Dec 27, 2022 | 48.52 | 50.42 | 47.58 | 50.25 | 2,925,083 | +0.33(+0.66%) |
Dec 23, 2022 | 50.00 | 50.29 | 48.03 | 49.92 | 3,498,115 | -0.31(-0.62%) |
Dec 22, 2022 | 52.71 | 53.49 | 48.44 | 50.23 | 4,385,428 | -2.21(-4.21%) |
Dec 21, 2022 | 50.90 | 53.11 | 49.67 | 52.44 | 4,768,615 | +1.42(+2.78%) |
Dec 20, 2022 | 52.36 | 53.36 | 50.22 | 51.02 | 4,795,214 | -2.00(-3.77%) |
Dec 19, 2022 | 53.80 | 54.98 | 52.07 | 53.02 | 6,297,050 | -0.67(-1.25%) |
Dec 16, 2022 | 60.00 | 60.11 | 53.01 | 53.69 | 10,194,581 | -7.36(-12.06%) |
Dec 15, 2022 | 62.44 | 64.38 | 60.91 | 61.05 | 4,201,822 | -3.93(-6.05%) |
Dec 14, 2022 | 64.14 | 66.10 | 63.30 | 64.98 | 3,780,550 | +1.46(+2.30%) |
Dec 13, 2022 | 66.50 | 68.77 | 62.53 | 63.52 | 5,836,368 | +1.25(+2.01%) |
Dec 12, 2022 | 60.65 | 62.36 | 60.01 | 62.27 | 3,066,667 | +1.62(+2.67%) |
Dec 09, 2022 | 61.24 | 63.15 | 60.45 | 60.65 | 4,340,435 | -0.43(-0.70%) |
Dec 08, 2022 | 59.14 | 61.16 | 57.93 | 61.08 | 5,021,162 | +2.98(+5.13%) |
Dec 07, 2022 | 57.97 | 60.00 | 57.36 | 58.10 | 3,329,535 | -1.66(-2.78%) |
Dec 06, 2022 | 59.17 | 60.21 | 58.20 | 59.76 | 3,268,735 | +0.74(+1.25%) |
Dec 05, 2022 | 62.00 | 63.40 | 58.20 | 59.02 | 6,001,726 | -2.36(-3.84%) |
Dec 02, 2022 | 59.30 | 63.07 | 58.81 | 61.38 | 4,337,965 | +0.23(+0.38%) |
Dec 01, 2022 | 58.00 | 61.76 | 57.75 | 61.15 | 7,315,189 | +2.78(+4.76%) |
Nov 30, 2022 | 55.38 | 58.56 | 54.68 | 58.37 | 6,720,863 | +4.11(+7.57%) |
Nov 29, 2022 | 54.58 | 55.16 | 52.81 | 54.26 | 6,327,002 | +0.81(+1.52%) |
Nov 28, 2022 | 54.32 | 54.91 | 53.41 | 53.45 | 3,585,232 | -0.87(-1.60%) |
Nov 25, 2022 | 54.69 | 55.74 | 53.65 | 54.32 | 3,034,689 | -1.31(-2.35%) |
Nov 23, 2022 | 54.47 | 56.00 | 54.05 | 55.63 | 4,059,192 | +2.08(+3.88%) |
Nov 22, 2022 | 53.43 | 54.04 | 51.76 | 53.55 | 4,134,470 | -0.54(-1.00%) |
Nov 21, 2022 | 56.00 | 57.41 | 53.42 | 54.09 | 5,230,399 | -2.85(-5.01%) |
Nov 18, 2022 | 60.83 | 60.92 | 56.36 | 56.94 | 4,938,954 | -2.99(-4.99%) |
Nov 17, 2022 | 57.00 | 60.97 | 56.78 | 59.93 | 8,998,988 | +1.17(+1.99%) |
Nov 16, 2022 | 59.39 | 61.16 | 57.66 | 58.76 | 10,858,568 | -3.55(-5.70%) |
Nov 15, 2022 | 55.72 | 65.65 | 55.46 | 62.31 | 42,836,048 | +16.51(+36.05%) |
Nov 14, 2022 | 50.70 | 51.34 | 44.95 | 45.80 | 11,446,224 | -3.63(-7.34%) |
Nov 11, 2022 | 46.37 | 50.74 | 46.37 | 49.43 | 10,056,200 | +3.44(+7.48%) |
Nov 10, 2022 | 44.53 | 47.20 | 44.23 | 45.99 | 7,756,367 | +5.07(+12.39%) |
Nov 09, 2022 | 45.60 | 45.73 | 40.66 | 40.92 | 8,303,927 | -6.14(-13.05%) |
Nov 08, 2022 | 48.02 | 48.43 | 45.90 | 47.06 | 4,059,795 | -1.41(-2.91%) |
Nov 07, 2022 | 46.26 | 48.74 | 46.00 | 48.47 | 5,671,607 | +4.46(+10.13%) |
Nov 04, 2022 | 48.56 | 48.56 | 43.72 | 44.01 | 7,567,090 | -1.83(-3.99%) |
Nov 03, 2022 | 45.70 | 47.77 | 44.65 | 45.84 | 4,027,493 | -1.43(-3.03%) |
Nov 02, 2022 | 48.53 | 47.27 | 47.27 | 3,989,696 | -1.84(-3.75%) | |
Nov 01, 2022 | 51.88 | 52.09 | 48.91 | 49.11 | 3,602,850 | -0.57(-1.15%) |
Oct 31, 2022 | 49.58 | 51.37 | 48.56 | 49.68 | 3,359,073 | +0.14(+0.28%) |
Oct 28, 2022 | 48.80 | 49.58 | 46.81 | 49.54 | 4,801,987 | -0.05(-0.10%) |
Oct 27, 2022 | 50.09 | 50.93 | 48.57 | 49.59 | 2,621,813 | -1.04(-2.05%) |
Oct 26, 2022 | 50.29 | 53.01 | 50.02 | 50.63 | 4,130,846 | +0.62(+1.24%) |
Oct 25, 2022 | 47.89 | 50.49 | 47.70 | 50.01 | 4,824,787 | +3.00(+6.38%) |
Oct 24, 2022 | 44.36 | 47.02 | 42.71 | 47.01 | 7,244,703 | +0.83(+1.80%) |
Oct 21, 2022 | 45.80 | 46.34 | 44.25 | 46.18 | 5,615,411 | -1.21(-2.55%) |
Oct 20, 2022 | 48.31 | 50.30 | 47.12 | 47.39 | 4,697,417 | -0.53(-1.11%) |
Oct 19, 2022 | 52.43 | 52.43 | 45.83 | 47.92 | 9,806,027 | -5.77(-10.75%) |
Oct 18, 2022 | 55.50 | 55.62 | 53.04 | 53.69 | 3,428,349 | +0.76(+1.44%) |
Oct 17, 2022 | 52.27 | 55.33 | 52.20 | 52.93 | 5,105,491 | +1.86(+3.64%) |
Oct 14, 2022 | 55.31 | 56.20 | 50.79 | 51.07 | 6,381,939 | -3.38(-6.21%) |
Oct 13, 2022 | 53.91 | 54.99 | 51.39 | 54.45 | 7,406,242 | -2.91(-5.07%) |
Oct 12, 2022 | 56.41 | 57.68 | 55.46 | 57.36 | 5,628,971 | -0.13(-0.23%) |
Oct 11, 2022 | 58.44 | 59.18 | 56.02 | 57.49 | 5,032,718 | -1.71(-2.89%) |
Oct 10, 2022 | 58.81 | 59.62 | 57.57 | 59.20 | 4,900,659 | -0.85(-1.42%) |
Oct 07, 2022 | 60.12 | 61.20 | 59.53 | 60.05 | 5,268,940 | -1.87(-3.02%) |
Oct 06, 2022 | 59.85 | 62.56 | 59.85 | 61.92 | 4,227,486 | +1.42(+2.35%) |
Oct 05, 2022 | 60.00 | 60.88 | 58.15 | 60.50 | 3,845,363 | -0.17(-0.28%) |
Oct 04, 2022 | 56.96 | 60.87 | 56.96 | 60.67 | 6,166,941 | +5.38(+9.73%) |