Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.53 | 57.84 | 56.32 | 57.01 | 5,296,832 | -0.29(-0.50%) |
Jan 30, 2023 | 58.05 | 58.10 | 56.66 | 57.30 | 7,790,294 | -3.74(-6.13%) |
Jan 27, 2023 | 61.49 | 61.73 | 60.22 | 61.05 | 5,917,524 | +0.60(+1.00%) |
Jan 26, 2023 | 59.88 | 60.59 | 59.33 | 60.44 | 5,015,509 | +1.66(+2.82%) |
Jan 25, 2023 | 58.56 | 59.05 | 57.66 | 58.79 | 3,805,609 | -0.23(-0.39%) |
Jan 24, 2023 | 57.66 | 59.09 | 57.56 | 59.02 | 4,291,712 | +0.54(+0.92%) |
Jan 23, 2023 | 58.37 | 59.09 | 57.99 | 58.48 | 4,807,530 | +0.60(+1.04%) |
Jan 20, 2023 | 57.93 | 58.41 | 57.60 | 57.88 | 7,173,003 | +0.97(+1.70%) |
Jan 19, 2023 | 56.59 | 57.79 | 56.59 | 56.91 | 5,479,982 | +0.86(+1.54%) |
Jan 18, 2023 | 58.14 | 58.35 | 56.01 | 56.05 | 7,055,380 | -1.38(-2.40%) |
Jan 17, 2023 | 58.54 | 58.76 | 57.12 | 57.43 | 8,884,703 | -3.51(-5.77%) |
Jan 13, 2023 | 61.14 | 62.64 | 60.12 | 60.94 | 8,316,182 | +0.44(+0.73%) |
Jan 12, 2023 | 60.36 | 61.05 | 59.63 | 60.50 | 5,502,129 | +0.13(+0.22%) |
Jan 11, 2023 | 60.60 | 60.90 | 59.11 | 60.37 | 7,804,080 | -0.59(-0.97%) |
Jan 10, 2023 | 61.39 | 61.89 | 60.29 | 60.96 | 5,771,662 | +0.50(+0.82%) |
Jan 09, 2023 | 62.07 | 62.30 | 59.58 | 60.46 | 10,264,005 | -1.12(-1.82%) |
Jan 06, 2023 | 61.26 | 62.15 | 59.95 | 61.58 | 8,867,274 | -1.53(-2.43%) |
Jan 05, 2023 | 60.82 | 63.45 | 60.79 | 63.11 | 11,301,644 | -0.19(-0.30%) |
Jan 04, 2023 | 59.07 | 64.26 | 58.46 | 63.31 | 20,678,864 | +8.10(+14.68%) |
Jan 03, 2023 | 55.52 | 57.05 | 54.47 | 55.20 | 7,660,500 | +1.45(+2.69%) |
Dec 30, 2022 | 53.51 | 54.74 | 53.46 | 53.76 | 4,769,162 | -0.92(-1.68%) |
Dec 29, 2022 | 53.77 | 54.90 | 53.39 | 54.68 | 4,814,095 | +0.90(+1.67%) |
Dec 28, 2022 | 55.88 | 56.25 | 52.78 | 53.78 | 10,494,876 | -2.54(-4.51%) |
Dec 27, 2022 | 55.06 | 57.31 | 54.66 | 56.31 | 8,464,097 | +2.26(+4.18%) |
Dec 23, 2022 | 55.40 | 55.74 | 53.92 | 54.05 | 5,264,210 | -1.18(-2.13%) |
Dec 22, 2022 | 56.27 | 56.89 | 54.70 | 55.23 | 5,553,330 | -0.43(-0.77%) |
Dec 21, 2022 | 53.77 | 55.87 | 53.57 | 55.66 | 4,932,363 | +1.63(+3.01%) |
Dec 20, 2022 | 53.31 | 54.94 | 53.28 | 54.03 | 4,765,542 | -0.74(-1.35%) |
Dec 19, 2022 | 54.99 | 55.36 | 54.30 | 54.77 | 7,300,306 | +0.55(+1.01%) |
Dec 16, 2022 | 55.19 | 55.72 | 54.15 | 54.23 | 7,849,497 | -0.03(-0.05%) |
Dec 15, 2022 | 57.54 | 58.06 | 53.84 | 54.26 | 8,808,530 | -1.84(-3.28%) |
Dec 14, 2022 | 55.79 | 56.58 | 55.60 | 56.09 | 7,615,882 | +0.73(+1.31%) |
Dec 13, 2022 | 57.95 | 58.11 | 54.70 | 55.37 | 8,746,763 | +0.37(+0.68%) |
Dec 12, 2022 | 56.20 | 56.32 | 54.47 | 54.99 | 7,794,152 | -0.86(-1.54%) |
Dec 09, 2022 | 57.34 | 57.67 | 55.45 | 55.85 | 8,346,455 | -1.96(-3.40%) |
Dec 08, 2022 | 57.87 | 58.80 | 57.38 | 57.82 | 7,588,318 | +1.84(+3.28%) |
Dec 07, 2022 | 54.66 | 56.46 | 54.50 | 55.98 | 6,497,121 | -1.82(-3.15%) |
Dec 06, 2022 | 57.66 | 57.93 | 56.06 | 57.80 | 8,105,267 | +1.12(+1.98%) |
Dec 05, 2022 | 58.13 | 58.17 | 56.10 | 56.68 | 9,547,733 | +0.52(+0.92%) |
Dec 02, 2022 | 52.76 | 57.15 | 52.72 | 56.16 | 10,896,986 | +2.67(+5.00%) |
Dec 01, 2022 | 52.99 | 53.99 | 52.37 | 53.49 | 7,458,113 | -1.27(-2.33%) |
Nov 30, 2022 | 54.15 | 55.92 | 53.97 | 54.76 | 16,445,904 | +3.76(+7.38%) |
Nov 29, 2022 | 51.20 | 52.19 | 50.87 | 51.00 | 14,038,819 | +3.20(+6.69%) |
Nov 28, 2022 | 47.32 | 48.96 | 47.21 | 47.80 | 7,963,617 | +0.41(+0.87%) |
Nov 25, 2022 | 47.93 | 48.05 | 47.16 | 47.39 | 6,169,756 | -2.66(-5.32%) |
Nov 23, 2022 | 50.63 | 50.79 | 49.50 | 50.05 | 6,321,541 | +0.67(+1.36%) |
Nov 22, 2022 | 47.97 | 49.52 | 47.76 | 49.38 | 6,950,980 | -0.90(-1.79%) |
Nov 21, 2022 | 51.16 | 51.59 | 49.92 | 50.28 | 11,477,025 | -3.42(-6.37%) |
Nov 18, 2022 | 56.18 | 56.29 | 52.78 | 53.70 | 17,508,238 | -1.39(-2.52%) |
Nov 17, 2022 | 49.81 | 55.62 | 49.67 | 55.09 | 15,780,776 | +3.86(+7.53%) |
Nov 16, 2022 | 51.16 | 51.59 | 50.52 | 51.23 | 7,074,000 | -0.95(-1.82%) |
Nov 15, 2022 | 52.67 | 53.51 | 51.12 | 52.18 | 13,621,085 | +3.48(+7.14%) |
Nov 14, 2022 | 48.79 | 49.82 | 48.00 | 48.70 | 13,214,546 | +1.84(+3.92%) |
Nov 11, 2022 | 47.38 | 48.41 | 46.48 | 46.86 | 13,524,596 | +2.78(+6.30%) |
Nov 10, 2022 | 43.47 | 44.95 | 43.32 | 44.08 | 12,486,026 | +3.42(+8.41%) |
Nov 09, 2022 | 41.60 | 41.76 | 40.41 | 40.66 | 9,949,801 | -2.90(-6.66%) |
Nov 08, 2022 | 43.10 | 43.90 | 42.09 | 43.57 | 9,761,668 | +0.94(+2.20%) |
Nov 07, 2022 | 43.49 | 44.24 | 42.19 | 42.63 | 10,814,601 | +0.12(+0.29%) |
Nov 04, 2022 | 42.51 | 42.94 | 40.72 | 42.50 | 21,274,454 | +3.77(+9.74%) |
Nov 03, 2022 | 36.72 | 39.44 | 36.48 | 38.73 | 11,576,086 | +0.57(+1.51%) |
Nov 02, 2022 | 38.23 | 39.39 | 38.16 | 14,362,408 | +1.34(+3.64%) |