Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.25 | 55.28 | 52.24 | 53.41 | 1,118,324 | +1.60(+3.09%) |
Jan 30, 2023 | 52.80 | 53.99 | 51.13 | 51.81 | 985,994 | -1.28(-2.41%) |
Jan 27, 2023 | 50.73 | 53.60 | 50.73 | 53.09 | 933,779 | +2.03(+3.98%) |
Jan 26, 2023 | 49.74 | 51.35 | 48.88 | 51.06 | 1,406,733 | +1.84(+3.74%) |
Jan 25, 2023 | 48.59 | 49.25 | 47.55 | 49.22 | 748,259 | -0.14(-0.28%) |
Jan 24, 2023 | 47.57 | 50.62 | 46.76 | 49.36 | 1,138,708 | +1.45(+3.03%) |
Jan 23, 2023 | 46.05 | 48.59 | 45.51 | 47.91 | 1,585,240 | +2.25(+4.93%) |
Jan 20, 2023 | 43.40 | 45.80 | 42.93 | 45.66 | 1,599,412 | +2.68(+6.24%) |
Jan 19, 2023 | 44.69 | 44.69 | 42.44 | 42.98 | 1,439,727 | -1.71(-3.83%) |
Jan 18, 2023 | 44.66 | 45.28 | 43.95 | 44.69 | 1,265,344 | +0.69(+1.57%) |
Jan 17, 2023 | 42.38 | 44.19 | 41.45 | 44.00 | 1,227,502 | +0.91(+2.11%) |
Jan 13, 2023 | 41.84 | 43.58 | 41.76 | 43.09 | 836,268 | +0.49(+1.15%) |
Jan 12, 2023 | 41.73 | 43.76 | 40.66 | 42.60 | 1,733,426 | +1.35(+3.27%) |
Jan 11, 2023 | 40.12 | 41.28 | 38.26 | 41.25 | 1,754,229 | +0.80(+1.98%) |
Jan 10, 2023 | 40.30 | 41.24 | 39.72 | 40.45 | 1,633,223 | +0.64(+1.61%) |
Jan 09, 2023 | 45.37 | 45.37 | 39.23 | 39.81 | 2,765,509 | -5.03(-11.22%) |
Jan 06, 2023 | 46.37 | 47.18 | 44.65 | 44.84 | 1,236,370 | -2.13(-4.53%) |
Jan 05, 2023 | 47.82 | 47.89 | 46.46 | 46.97 | 1,074,942 | -0.85(-1.78%) |
Jan 04, 2023 | 46.60 | 48.09 | 45.95 | 47.82 | 997,976 | +1.17(+2.51%) |
Jan 03, 2023 | 45.41 | 48.04 | 44.93 | 46.65 | 1,540,779 | +1.34(+2.96%) |
Dec 30, 2022 | 42.60 | 45.50 | 42.55 | 45.31 | 1,166,857 | +2.64(+6.19%) |
Dec 29, 2022 | 42.38 | 43.69 | 42.00 | 42.67 | 908,160 | +0.69(+1.64%) |
Dec 28, 2022 | 42.50 | 42.89 | 41.34 | 41.98 | 963,419 | -0.17(-0.40%) |
Dec 27, 2022 | 41.86 | 42.53 | 41.52 | 42.15 | 979,806 | -0.45(-1.06%) |
Dec 23, 2022 | 43.09 | 43.76 | 42.15 | 42.60 | 1,536,992 | -0.85(-1.96%) |
Dec 22, 2022 | 42.54 | 43.81 | 40.92 | 43.45 | 1,985,892 | +2.14(+5.18%) |
Dec 21, 2022 | 40.42 | 42.10 | 39.76 | 41.31 | 2,731,687 | +0.04(+0.10%) |
Dec 20, 2022 | 41.25 | 41.87 | 39.78 | 41.27 | 4,832,716 | -0.16(-0.39%) |
Dec 19, 2022 | 43.00 | 43.57 | 41.00 | 41.43 | 2,568,654 | -2.19(-5.02%) |
Dec 16, 2022 | 42.34 | 43.94 | 41.64 | 43.62 | 4,198,046 | +1.08(+2.54%) |
Dec 15, 2022 | 43.02 | 44.43 | 41.87 | 42.54 | 2,600,739 | -1.19(-2.72%) |
Dec 14, 2022 | 40.58 | 44.50 | 39.54 | 43.73 | 2,305,117 | +1.76(+4.19%) |
Dec 13, 2022 | 41.89 | 42.48 | 35.70 | 41.97 | 7,436,044 | +0.56(+1.35%) |
Dec 12, 2022 | 41.96 | 42.16 | 40.71 | 41.41 | 2,976,872 | -0.34(-0.81%) |
Dec 09, 2022 | 43.02 | 43.20 | 39.55 | 41.75 | 4,974,757 | -2.10(-4.79%) |
Dec 08, 2022 | 46.50 | 48.15 | 43.11 | 43.85 | 4,689,452 | -5.74(-11.57%) |
Dec 07, 2022 | 66.10 | 66.99 | 49.16 | 49.59 | 7,178,946 | -21.93(-30.66%) |
Dec 06, 2022 | 77.28 | 80.30 | 70.44 | 71.52 | 4,156,476 | -21.23(-22.89%) |
Dec 05, 2022 | 96.21 | 96.47 | 88.69 | 92.75 | 1,689,477 | -3.50(-3.64%) |
Dec 02, 2022 | 90.20 | 96.58 | 88.06 | 96.25 | 1,294,603 | +4.75(+5.19%) |
Dec 01, 2022 | 91.54 | 94.82 | 90.47 | 91.50 | 1,164,005 | +0.12(+0.13%) |
Nov 30, 2022 | 88.63 | 91.73 | 86.52 | 91.38 | 1,740,361 | +2.62(+2.95%) |
Nov 29, 2022 | 95.67 | 95.67 | 87.52 | 88.76 | 1,765,893 | -6.91(-7.22%) |
Nov 28, 2022 | 99.04 | 101.30 | 94.47 | 95.67 | 1,571,880 | -2.95(-2.99%) |
Nov 25, 2022 | 95.60 | 99.58 | 95.31 | 98.62 | 926,921 | +2.77(+2.89%) |
Nov 23, 2022 | 87.92 | 95.95 | 86.38 | 95.85 | 2,831,827 | +9.74(+11.31%) |
Nov 22, 2022 | 74.37 | 90.00 | 72.33 | 86.11 | 5,404,795 | +11.57(+15.52%) |
Nov 21, 2022 | 76.22 | 78.00 | 74.45 | 74.54 | 1,274,864 | -2.21(-2.88%) |
Nov 18, 2022 | 73.58 | 78.30 | 73.02 | 76.75 | 1,489,494 | +4.28(+5.91%) |
Nov 17, 2022 | 70.83 | 73.92 | 70.64 | 72.47 | 1,211,879 | +0.14(+0.19%) |
Nov 16, 2022 | 72.50 | 74.80 | 70.04 | 72.33 | 2,291,861 | -0.17(-0.23%) |
Nov 15, 2022 | 76.28 | 77.27 | 71.49 | 72.50 | 971,738 | -1.32(-1.79%) |
Nov 14, 2022 | 72.99 | 76.72 | 71.56 | 73.82 | 811,247 | +0.71(+0.97%) |
Nov 11, 2022 | 69.17 | 74.84 | 68.64 | 73.11 | 1,227,246 | +2.68(+3.81%) |
Nov 10, 2022 | 66.10 | 72.25 | 64.85 | 70.43 | 1,886,545 | +8.49(+13.71%) |
Nov 09, 2022 | 63.23 | 63.65 | 56.00 | 61.94 | 1,484,716 | +2.50(+4.21%) |
Nov 08, 2022 | 60.04 | 61.60 | 59.05 | 59.44 | 970,977 | -0.48(-0.80%) |
Nov 07, 2022 | 63.64 | 63.64 | 59.55 | 59.92 | 850,932 | -3.22(-5.10%) |
Nov 04, 2022 | 64.30 | 64.37 | 61.19 | 63.14 | 654,817 | -0.23(-0.36%) |
Nov 03, 2022 | 63.72 | 65.58 | 62.62 | 63.37 | 428,251 | -1.62(-2.49%) |
Nov 02, 2022 | 67.06 | 68.43 | 64.97 | 64.99 | 454,564 | -2.50(-3.70%) |