Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 66.21 | 67.85 | 65.92 | 67.52 | 1,313,617 | +1.31(+1.98%) |
Jan 30, 2023 | 66.45 | 66.95 | 65.15 | 66.21 | 1,937,380 | -1.27(-1.88%) |
Jan 27, 2023 | 64.15 | 67.59 | 64.00 | 67.48 | 1,944,458 | +2.44(+3.75%) |
Jan 26, 2023 | 65.91 | 66.44 | 63.79 | 65.04 | 1,796,671 | +0.79(+1.23%) |
Jan 25, 2023 | 63.53 | 64.31 | 62.27 | 64.25 | 3,177,404 | -1.05(-1.61%) |
Jan 24, 2023 | 67.06 | 68.27 | 64.90 | 65.30 | 2,046,426 | -2.52(-3.72%) |
Jan 23, 2023 | 68.23 | 69.67 | 67.01 | 67.82 | 2,019,072 | -0.41(-0.60%) |
Jan 20, 2023 | 67.20 | 68.45 | 65.01 | 68.23 | 3,125,215 | +2.04(+3.08%) |
Jan 19, 2023 | 66.79 | 67.34 | 63.00 | 66.19 | 3,063,261 | -1.73(-2.55%) |
Jan 18, 2023 | 68.38 | 70.23 | 67.89 | 67.92 | 2,957,995 | -0.46(-0.67%) |
Jan 17, 2023 | 68.17 | 69.18 | 67.09 | 68.38 | 2,841,763 | -0.58(-0.84%) |
Jan 13, 2023 | 68.35 | 69.63 | 67.52 | 68.96 | 2,640,224 | +0.41(+0.60%) |
Jan 12, 2023 | 67.32 | 68.86 | 64.35 | 68.55 | 4,413,339 | +1.35(+2.01%) |
Jan 11, 2023 | 60.50 | 67.21 | 60.24 | 67.20 | 8,421,704 | +7.11(+11.83%) |
Jan 10, 2023 | 58.72 | 60.54 | 58.02 | 60.09 | 5,138,690 | +1.27(+2.16%) |
Jan 09, 2023 | 55.00 | 60.93 | 53.89 | 58.82 | 10,835,123 | +11.63(+24.65%) |
Jan 06, 2023 | 48.98 | 48.98 | 45.88 | 47.19 | 3,151,868 | -1.12(-2.32%) |
Jan 05, 2023 | 48.41 | 49.11 | 47.66 | 48.31 | 2,306,622 | -0.62(-1.27%) |
Jan 04, 2023 | 48.91 | 50.17 | 48.41 | 48.93 | 1,428,086 | +0.73(+1.51%) |
Jan 03, 2023 | 50.54 | 50.78 | 47.65 | 48.20 | 1,627,775 | -1.31(-2.65%) |
Dec 30, 2022 | 49.18 | 50.09 | 48.72 | 49.51 | 1,249,367 | -0.44(-0.88%) |
Dec 29, 2022 | 49.39 | 51.12 | 48.71 | 49.95 | 1,479,672 | +1.15(+2.36%) |
Dec 28, 2022 | 49.39 | 50.14 | 48.66 | 48.80 | 1,547,459 | -0.38(-0.77%) |
Dec 27, 2022 | 50.73 | 50.73 | 48.71 | 49.18 | 1,474,499 | -1.27(-2.52%) |
Dec 23, 2022 | 53.15 | 53.98 | 50.20 | 50.45 | 1,971,717 | -2.70(-5.08%) |
Dec 22, 2022 | 51.25 | 53.18 | 50.81 | 53.15 | 1,812,706 | +0.78(+1.49%) |
Dec 21, 2022 | 51.77 | 53.50 | 51.50 | 52.37 | 2,730,452 | +1.28(+2.51%) |
Dec 20, 2022 | 49.44 | 52.12 | 49.38 | 51.09 | 2,838,130 | +1.09(+2.18%) |
Dec 19, 2022 | 51.61 | 53.32 | 49.44 | 50.00 | 3,240,119 | -1.92(-3.70%) |
Dec 16, 2022 | 55.24 | 56.52 | 51.39 | 51.92 | 15,738,839 | +7.31(+16.39%) |
Dec 15, 2022 | 44.56 | 45.24 | 43.90 | 44.61 | 2,685,223 | -0.93(-2.04%) |
Dec 14, 2022 | 44.77 | 46.80 | 44.33 | 45.54 | 2,158,950 | +0.30(+0.66%) |
Dec 13, 2022 | 48.28 | 50.39 | 44.49 | 45.24 | 2,278,307 | -0.19(-0.42%) |
Dec 12, 2022 | 44.23 | 46.30 | 44.06 | 45.43 | 1,606,350 | +0.83(+1.86%) |
Dec 09, 2022 | 45.70 | 47.00 | 44.54 | 44.60 | 1,260,547 | -1.36(-2.96%) |
Dec 08, 2022 | 46.65 | 48.58 | 45.78 | 45.96 | 1,813,133 | +0.06(+0.13%) |
Dec 07, 2022 | 45.90 | 46.50 | 45.02 | 45.90 | 1,330,041 | -0.28(-0.61%) |
Dec 06, 2022 | 45.45 | 46.34 | 44.67 | 46.18 | 2,008,917 | +0.63(+1.38%) |
Dec 05, 2022 | 45.80 | 47.16 | 45.15 | 45.55 | 1,530,204 | -0.81(-1.75%) |
Dec 02, 2022 | 44.35 | 46.73 | 43.68 | 46.36 | 1,282,014 | +0.36(+0.78%) |
Dec 01, 2022 | 45.00 | 46.78 | 44.78 | 46.00 | 1,470,380 | +1.05(+2.34%) |
Nov 30, 2022 | 41.63 | 44.98 | 41.27 | 44.95 | 2,236,112 | +3.76(+9.13%) |
Nov 29, 2022 | 41.60 | 42.16 | 40.73 | 41.19 | 1,011,190 | -0.31(-0.75%) |
Nov 28, 2022 | 42.23 | 43.23 | 41.08 | 41.50 | 1,250,420 | -1.15(-2.70%) |
Nov 25, 2022 | 42.72 | 43.02 | 42.09 | 42.65 | 420,917 | -0.44(-1.02%) |
Nov 23, 2022 | 42.08 | 43.32 | 41.75 | 43.09 | 850,397 | +0.86(+2.04%) |
Nov 22, 2022 | 42.26 | 42.70 | 41.48 | 42.23 | 784,762 | -0.10(-0.24%) |
Nov 21, 2022 | 42.03 | 42.88 | 41.91 | 42.33 | 1,097,396 | -0.20(-0.47%) |
Nov 18, 2022 | 43.92 | 44.13 | 41.91 | 42.53 | 1,525,525 | -0.48(-1.12%) |
Nov 17, 2022 | 42.27 | 43.60 | 41.88 | 43.01 | 1,545,848 | -0.60(-1.38%) |
Nov 16, 2022 | 44.10 | 44.52 | 42.65 | 43.61 | 1,793,625 | -0.67(-1.51%) |
Nov 15, 2022 | 46.81 | 47.28 | 44.11 | 44.28 | 2,420,762 | -0.53(-1.18%) |
Nov 14, 2022 | 46.12 | 47.04 | 44.69 | 44.81 | 2,413,075 | -1.52(-3.28%) |
Nov 11, 2022 | 43.46 | 48.26 | 43.32 | 46.33 | 4,801,930 | +2.37(+5.39%) |
Nov 10, 2022 | 43.79 | 44.92 | 42.31 | 43.96 | 3,266,407 | +3.70(+9.19%) |
Nov 09, 2022 | 40.68 | 41.61 | 39.90 | 40.26 | 2,344,924 | -0.65(-1.59%) |
Nov 08, 2022 | 38.53 | 41.27 | 37.96 | 40.91 | 3,347,443 | +2.75(+7.21%) |
Nov 07, 2022 | 37.80 | 38.72 | 36.84 | 38.16 | 2,707,800 | +0.59(+1.57%) |
Nov 04, 2022 | 36.69 | 38.75 | 35.21 | 37.57 | 5,258,923 | +5.23(+16.17%) |
Nov 03, 2022 | 32.41 | 33.27 | 31.43 | 32.34 | 2,398,141 | -0.67(-2.03%) |
Nov 02, 2022 | 34.26 | 35.34 | 33.01 | 33.01 | 3,117,079 | -1.79(-5.14%) |