Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 24.26 | 24.26 | 22.68 | 22.70 | 37,817,132 | -1.25(-5.24%) |
Jan 30, 2023 | 23.18 | 24.10 | 22.79 | 23.95 | 42,293,888 | +1.68(+7.54%) |
Jan 27, 2023 | 22.98 | 23.15 | 21.70 | 22.27 | 41,936,284 | +0.42(+1.94%) |
Jan 26, 2023 | 22.20 | 23.35 | 21.76 | 21.85 | 43,246,664 | -1.07(-4.65%) |
Jan 25, 2023 | 24.30 | 24.91 | 22.83 | 22.91 | 46,278,048 | -0.17(-0.74%) |
Jan 24, 2023 | 23.41 | 23.56 | 22.52 | 23.08 | 33,728,816 | +0.41(+1.79%) |
Jan 23, 2023 | 25.92 | 26.04 | 22.38 | 22.68 | 63,603,952 | -3.99(-14.96%) |
Jan 20, 2023 | 28.52 | 29.36 | 26.57 | 26.67 | 35,682,900 | -2.71(-9.21%) |
Jan 19, 2023 | 27.84 | 29.65 | 27.74 | 29.37 | 47,684,472 | +2.30(+8.50%) |
Jan 18, 2023 | 25.83 | 27.11 | 25.21 | 27.07 | 38,720,956 | +0.49(+1.84%) |
Jan 17, 2023 | 26.98 | 27.42 | 25.85 | 26.58 | 30,216,032 | -0.25(-0.91%) |
Jan 13, 2023 | 28.06 | 28.27 | 26.73 | 26.83 | 30,103,524 | -0.27(-1.01%) |
Jan 12, 2023 | 27.64 | 29.35 | 26.52 | 27.10 | 54,727,164 | -0.91(-3.26%) |
Jan 11, 2023 | 29.08 | 29.85 | 27.99 | 28.02 | 28,116,404 | -1.09(-3.76%) |
Jan 10, 2023 | 30.67 | 31.11 | 29.04 | 29.11 | 26,626,904 | -1.17(-3.86%) |
Jan 09, 2023 | 30.31 | 30.98 | 28.10 | 30.28 | 42,453,408 | -1.87(-5.81%) |
Jan 06, 2023 | 35.91 | 37.34 | 31.47 | 32.15 | 38,310,372 | -5.22(-13.98%) |
Jan 05, 2023 | 36.49 | 37.46 | 35.80 | 37.37 | 25,576,928 | +1.95(+5.51%) |
Jan 04, 2023 | 36.41 | 37.62 | 34.78 | 35.42 | 34,177,792 | -3.14(-8.14%) |
Jan 03, 2023 | 35.36 | 39.13 | 35.27 | 38.56 | 22,799,822 | +1.30(+3.49%) |
Dec 30, 2022 | 38.86 | 39.66 | 37.20 | 37.26 | 20,726,888 | +0.20(+0.53%) |
Dec 29, 2022 | 39.18 | 39.60 | 36.62 | 37.06 | 29,524,502 | -4.05(-9.86%) |
Dec 28, 2022 | 40.15 | 41.61 | 38.70 | 41.11 | 25,635,948 | +1.64(+4.16%) |
Dec 27, 2022 | 38.17 | 39.91 | 38.14 | 39.47 | 24,382,794 | +2.07(+5.55%) |
Dec 23, 2022 | 38.38 | 39.58 | 37.32 | 37.40 | 29,375,696 | -0.04(-0.10%) |
Dec 22, 2022 | 35.09 | 39.41 | 35.09 | 37.44 | 40,848,332 | +4.16(+12.50%) |
Dec 21, 2022 | 35.19 | 35.29 | 32.98 | 33.28 | 24,075,216 | -2.52(-7.03%) |
Dec 20, 2022 | 36.43 | 36.70 | 34.77 | 35.80 | 21,712,488 | +0.65(+1.84%) |
Dec 19, 2022 | 33.80 | 36.13 | 33.72 | 35.15 | 23,305,024 | +1.30(+3.84%) |
Dec 16, 2022 | 33.57 | 34.83 | 32.75 | 33.85 | 27,606,946 | +0.86(+2.60%) |
Dec 15, 2022 | 31.18 | 33.18 | 30.77 | 32.99 | 34,796,892 | +3.65(+12.44%) |
Dec 14, 2022 | 28.26 | 30.29 | 27.25 | 29.34 | 33,650,096 | +1.31(+4.67%) |
Dec 13, 2022 | 25.60 | 29.17 | 25.22 | 28.04 | 46,094,516 | -1.44(-4.88%) |
Dec 12, 2022 | 31.62 | 32.19 | 29.47 | 29.48 | 23,141,000 | -1.80(-5.75%) |
Dec 09, 2022 | 30.81 | 31.56 | 29.63 | 31.27 | 26,999,580 | +0.88(+2.88%) |
Dec 08, 2022 | 32.57 | 33.28 | 30.26 | 30.40 | 27,331,722 | -2.69(-8.13%) |
Dec 07, 2022 | 34.01 | 34.17 | 32.48 | 33.09 | 23,384,194 | +0.01(+0.03%) |
Dec 06, 2022 | 30.96 | 33.91 | 30.91 | 33.08 | 27,522,418 | +2.16(+6.97%) |
Dec 05, 2022 | 30.44 | 31.82 | 29.61 | 30.92 | 23,533,978 | +1.01(+3.37%) |
Dec 02, 2022 | 31.10 | 31.50 | 29.71 | 29.92 | 35,304,952 | +1.02(+3.52%) |
Dec 01, 2022 | 27.75 | 30.04 | 27.65 | 28.90 | 33,953,000 | +0.66(+2.33%) |
Nov 30, 2022 | 34.13 | 35.04 | 28.19 | 28.24 | 40,411,576 | -6.14(-17.85%) |
Nov 29, 2022 | 33.86 | 35.07 | 33.13 | 34.38 | 25,254,530 | +0.24(+0.69%) |
Nov 28, 2022 | 32.83 | 34.69 | 31.83 | 34.14 | 26,850,762 | +2.49(+7.88%) |
Nov 25, 2022 | 30.80 | 31.65 | 30.67 | 31.65 | 13,147,981 | +1.19(+3.89%) |
Nov 23, 2022 | 31.53 | 31.67 | 29.47 | 30.46 | 36,237,740 | -1.01(-3.20%) |
Nov 22, 2022 | 33.84 | 34.62 | 31.44 | 31.47 | 25,986,686 | -3.10(-8.96%) |
Nov 21, 2022 | 34.04 | 34.92 | 33.71 | 34.57 | 24,584,840 | +1.66(+5.03%) |
Nov 18, 2022 | 31.58 | 34.06 | 31.42 | 32.91 | 29,480,954 | -0.18(-0.54%) |
Nov 17, 2022 | 36.25 | 36.31 | 32.68 | 33.09 | 47,491,256 | -0.95(-2.79%) |
Nov 16, 2022 | 32.26 | 34.53 | 32.13 | 34.04 | 38,157,436 | +3.92(+13.03%) |
Nov 15, 2022 | 29.08 | 31.64 | 28.75 | 30.11 | 48,535,620 | -2.89(-8.75%) |
Nov 14, 2022 | 32.60 | 33.15 | 31.27 | 33.00 | 27,443,744 | +1.11(+3.48%) |
Nov 11, 2022 | 34.74 | 36.01 | 31.43 | 31.89 | 33,698,304 | -3.65(-10.27%) |
Nov 10, 2022 | 42.51 | 43.85 | 34.92 | 35.55 | 37,642,728 | -15.85(-30.84%) |
Nov 09, 2022 | 49.02 | 51.55 | 48.64 | 51.39 | 20,246,504 | +4.42(+9.42%) |
Nov 08, 2022 | 47.37 | 49.93 | 44.98 | 46.97 | 22,744,484 | -2.96(-5.94%) |
Nov 07, 2022 | 52.00 | 54.24 | 49.45 | 49.93 | 10,775,792 | -3.54(-6.62%) |
Nov 04, 2022 | 55.87 | 58.17 | 53.23 | 53.47 | 22,389,662 | -8.86(-14.21%) |
Nov 03, 2022 | 63.21 | 65.02 | 59.51 | 62.33 | 16,924,650 | +2.49(+4.17%) |
Nov 02, 2022 | 53.67 | 60.08 | 59.83 | 21,178,320 | +5.20(+9.53%) |