Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.57 | 42.91 | 40.65 | 42.14 | 1,215,915 | -0.64(-1.50%) |
Jan 30, 2023 | 42.92 | 44.20 | 42.00 | 42.78 | 756,816 | -2.15(-4.79%) |
Jan 27, 2023 | 45.09 | 45.09 | 43.70 | 44.93 | 562,621 | +0.46(+1.03%) |
Jan 26, 2023 | 45.17 | 45.17 | 43.98 | 44.47 | 670,210 | +0.42(+0.95%) |
Jan 25, 2023 | 45.81 | 45.81 | 43.65 | 44.05 | 349,641 | -1.49(-3.27%) |
Jan 24, 2023 | 45.01 | 45.87 | 43.52 | 45.54 | 222,422 | -0.07(-0.15%) |
Jan 23, 2023 | 45.82 | 46.93 | 45.38 | 45.61 | 401,602 | +0.08(+0.18%) |
Jan 20, 2023 | 47.00 | 47.00 | 44.51 | 45.53 | 280,653 | -0.16(-0.35%) |
Jan 19, 2023 | 43.39 | 46.48 | 43.26 | 45.69 | 1,279,493 | +1.96(+4.48%) |
Jan 18, 2023 | 45.96 | 46.30 | 42.84 | 43.73 | 565,125 | -1.41(-3.12%) |
Jan 17, 2023 | 44.84 | 45.58 | 43.75 | 45.14 | 1,349,477 | -2.48(-5.21%) |
Jan 13, 2023 | 42.17 | 47.77 | 41.00 | 47.62 | 1,590,500 | +7.13(+17.61%) |
Jan 12, 2023 | 41.13 | 41.60 | 40.22 | 40.49 | 756,404 | -1.07(-2.57%) |
Jan 11, 2023 | 41.91 | 42.66 | 41.24 | 41.56 | 1,202,196 | -0.70(-1.66%) |
Jan 10, 2023 | 41.82 | 45.00 | 41.47 | 42.26 | 453,645 | +0.11(+0.26%) |
Jan 09, 2023 | 46.35 | 49.24 | 41.67 | 42.15 | 1,025,562 | -4.18(-9.02%) |
Jan 06, 2023 | 46.75 | 47.82 | 45.81 | 46.33 | 2,092,474 | -1.77(-3.68%) |
Jan 05, 2023 | 45.26 | 49.81 | 43.72 | 48.10 | 5,597,371 | +14.18(+41.80%) |
Jan 04, 2023 | 33.00 | 33.94 | 31.77 | 33.92 | 1,064,322 | +3.08(+9.99%) |
Jan 03, 2023 | 32.54 | 33.44 | 30.50 | 30.84 | 600,568 | +0.14(+0.46%) |
Dec 30, 2022 | 30.74 | 31.78 | 30.27 | 30.70 | 433,088 | +0.07(+0.23%) |
Dec 29, 2022 | 29.26 | 31.65 | 29.26 | 30.63 | 466,188 | +1.66(+5.73%) |
Dec 28, 2022 | 29.35 | 30.64 | 28.76 | 28.97 | 458,907 | -0.52(-1.76%) |
Dec 27, 2022 | 31.10 | 31.16 | 28.83 | 29.49 | 374,813 | -1.29(-4.19%) |
Dec 23, 2022 | 30.45 | 30.90 | 28.19 | 30.78 | 809,063 | +0.50(+1.65%) |
Dec 22, 2022 | 30.80 | 30.95 | 29.38 | 30.28 | 1,053,156 | -0.85(-2.73%) |
Dec 21, 2022 | 30.09 | 31.70 | 29.20 | 31.13 | 471,829 | +0.81(+2.67%) |
Dec 20, 2022 | 29.45 | 31.26 | 29.20 | 30.32 | 451,868 | +0.25(+0.83%) |
Dec 19, 2022 | 31.94 | 31.94 | 29.00 | 30.07 | 438,486 | -2.52(-7.73%) |
Dec 16, 2022 | 32.47 | 33.34 | 31.52 | 32.59 | 351,709 | -0.29(-0.88%) |
Dec 15, 2022 | 35.65 | 35.65 | 32.25 | 32.88 | 689,268 | -2.20(-6.27%) |
Dec 14, 2022 | 35.92 | 36.12 | 34.40 | 35.08 | 305,654 | -0.98(-2.72%) |
Dec 13, 2022 | 37.00 | 37.94 | 36.06 | 36.06 | 289,703 | +0.88(+2.50%) |
Dec 12, 2022 | 34.43 | 35.88 | 34.35 | 35.18 | 415,316 | -0.22(-0.62%) |
Dec 09, 2022 | 37.04 | 38.94 | 35.32 | 35.40 | 633,554 | +0.17(+0.48%) |
Dec 08, 2022 | 34.50 | 36.52 | 34.50 | 35.23 | 335,038 | +2.24(+6.79%) |
Dec 07, 2022 | 32.68 | 33.91 | 31.73 | 32.99 | 288,374 | -1.01(-2.97%) |
Dec 06, 2022 | 33.98 | 34.67 | 33.06 | 34.00 | 330,273 | +0.27(+0.80%) |
Dec 05, 2022 | 37.54 | 38.50 | 33.41 | 33.73 | 600,334 | -2.86(-7.82%) |
Dec 02, 2022 | 36.17 | 38.00 | 35.74 | 36.59 | 303,721 | +0.44(+1.22%) |
Dec 01, 2022 | 37.68 | 38.44 | 35.73 | 36.15 | 270,086 | -2.41(-6.25%) |
Nov 30, 2022 | 34.88 | 39.30 | 34.31 | 38.56 | 934,267 | +4.87(+14.46%) |
Nov 29, 2022 | 33.90 | 35.43 | 33.25 | 33.69 | 407,935 | +2.64(+8.50%) |
Nov 28, 2022 | 31.83 | 32.85 | 30.56 | 31.05 | 434,000 | -0.67(-2.11%) |
Nov 25, 2022 | 31.54 | 32.04 | 30.37 | 31.72 | 196,622 | -1.66(-4.97%) |
Nov 23, 2022 | 33.73 | 34.17 | 32.49 | 33.38 | 336,082 | -0.01(-0.03%) |
Nov 22, 2022 | 33.30 | 33.92 | 31.74 | 33.39 | 448,331 | -1.49(-4.27%) |
Nov 21, 2022 | 33.91 | 35.11 | 33.05 | 34.88 | 246,810 | -0.08(-0.23%) |
Nov 18, 2022 | 35.00 | 36.48 | 34.53 | 34.96 | 211,661 | -0.57(-1.60%) |
Nov 17, 2022 | 34.08 | 36.12 | 33.10 | 35.53 | 432,699 | +0.15(+0.42%) |
Nov 16, 2022 | 37.75 | 38.88 | 34.79 | 35.38 | 510,986 | -3.33(-8.60%) |
Nov 15, 2022 | 37.50 | 40.18 | 37.36 | 38.71 | 640,634 | +1.76(+4.76%) |
Nov 14, 2022 | 38.50 | 40.17 | 35.55 | 36.95 | 682,547 | -0.81(-2.15%) |
Nov 11, 2022 | 30.69 | 38.31 | 30.55 | 37.76 | 1,268,012 | +7.37(+24.25%) |
Nov 10, 2022 | 32.00 | 34.66 | 29.77 | 30.39 | 1,121,830 | +1.82(+6.37%) |
Nov 09, 2022 | 29.03 | 30.47 | 28.18 | 28.57 | 469,999 | -1.26(-4.22%) |
Nov 08, 2022 | 31.26 | 31.26 | 29.25 | 29.83 | 692,054 | -2.20(-6.87%) |
Nov 07, 2022 | 32.19 | 33.69 | 29.66 | 32.03 | 1,819,292 | +1.10(+3.56%) |
Nov 04, 2022 | 29.83 | 31.22 | 28.38 | 30.93 | 1,520,746 | +2.59(+9.14%) |
Nov 03, 2022 | 26.83 | 28.58 | 26.01 | 28.34 | 530,109 | +0.91(+3.32%) |
Nov 02, 2022 | 26.00 | 27.43 | 947,352 | +2.41(+9.63%) |