Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.65 | 58.36 | 54.40 | 57.50 | 11,110,210 | +3.50(+6.48%) |
Jan 30, 2023 | 54.81 | 55.97 | 53.72 | 54.00 | 6,750,677 | -2.04(-3.64%) |
Jan 27, 2023 | 52.24 | 56.77 | 51.95 | 56.04 | 8,294,064 | +3.46(+6.58%) |
Jan 26, 2023 | 55.28 | 55.62 | 51.45 | 52.58 | 8,300,525 | +0.43(+0.82%) |
Jan 25, 2023 | 50.36 | 53.30 | 49.47 | 52.15 | 12,210,177 | -0.46(-0.87%) |
Jan 24, 2023 | 53.91 | 54.79 | 52.48 | 52.61 | 4,784,827 | -2.03(-3.72%) |
Jan 23, 2023 | 52.73 | 55.39 | 52.04 | 54.64 | 6,549,148 | +2.25(+4.29%) |
Jan 20, 2023 | 50.94 | 52.59 | 50.75 | 52.39 | 6,857,490 | +2.45(+4.91%) |
Jan 19, 2023 | 49.10 | 50.38 | 48.77 | 49.94 | 4,044,842 | -0.30(-0.60%) |
Jan 18, 2023 | 51.93 | 52.36 | 49.86 | 50.24 | 4,496,443 | -0.79(-1.55%) |
Jan 17, 2023 | 50.11 | 51.22 | 49.11 | 51.03 | 4,804,825 | +0.21(+0.41%) |
Jan 13, 2023 | 48.53 | 50.84 | 48.13 | 50.82 | 6,694,900 | +1.67(+3.40%) |
Jan 12, 2023 | 48.10 | 49.41 | 46.31 | 49.15 | 8,245,472 | +0.18(+0.37%) |
Jan 11, 2023 | 47.52 | 49.00 | 46.95 | 48.97 | 5,233,390 | +1.85(+3.93%) |
Jan 10, 2023 | 44.93 | 47.32 | 44.80 | 47.12 | 4,803,637 | +1.93(+4.27%) |
Jan 09, 2023 | 44.62 | 46.49 | 44.15 | 45.19 | 6,630,085 | +1.59(+3.65%) |
Jan 06, 2023 | 42.49 | 44.46 | 41.30 | 43.60 | 7,312,081 | +0.84(+1.96%) |
Jan 05, 2023 | 43.59 | 44.16 | 40.93 | 42.76 | 9,564,542 | +0.41(+0.97%) |
Jan 04, 2023 | 41.43 | 43.28 | 39.84 | 42.35 | 8,399,840 | +1.79(+4.41%) |
Jan 03, 2023 | 41.68 | 42.37 | 39.00 | 40.56 | 6,200,186 | -0.14(-0.34%) |
Dec 30, 2022 | 39.58 | 40.74 | 39.05 | 40.70 | 5,134,966 | +0.14(+0.35%) |
Dec 29, 2022 | 39.72 | 41.68 | 39.45 | 40.56 | 6,087,126 | +1.76(+4.54%) |
Dec 28, 2022 | 39.17 | 39.89 | 38.26 | 38.80 | 4,843,458 | -0.43(-1.10%) |
Dec 27, 2022 | 40.90 | 40.97 | 38.71 | 39.23 | 6,098,991 | -2.12(-5.13%) |
Dec 23, 2022 | 41.98 | 42.39 | 40.83 | 41.35 | 4,334,941 | -1.01(-2.38%) |
Dec 22, 2022 | 42.40 | 42.50 | 40.88 | 42.36 | 5,110,947 | -0.59(-1.37%) |
Dec 21, 2022 | 43.40 | 44.04 | 42.42 | 42.95 | 5,113,531 | -0.05(-0.12%) |
Dec 20, 2022 | 43.77 | 44.90 | 42.35 | 43.00 | 7,294,116 | -1.50(-3.37%) |
Dec 19, 2022 | 45.55 | 46.03 | 43.47 | 44.50 | 6,376,801 | -1.35(-2.94%) |
Dec 16, 2022 | 46.38 | 47.09 | 44.97 | 45.85 | 6,485,226 | -0.73(-1.57%) |
Dec 15, 2022 | 48.96 | 49.63 | 46.36 | 46.58 | 7,374,503 | -3.92(-7.76%) |
Dec 14, 2022 | 51.80 | 52.66 | 50.25 | 50.50 | 6,085,063 | -2.03(-3.86%) |
Dec 13, 2022 | 54.77 | 58.68 | 52.17 | 52.53 | 10,168,695 | +0.99(+1.92%) |
Dec 12, 2022 | 51.43 | 51.85 | 49.56 | 51.54 | 6,365,570 | -0.20(-0.39%) |
Dec 09, 2022 | 50.96 | 53.74 | 50.30 | 51.74 | 6,226,071 | +0.83(+1.63%) |
Dec 08, 2022 | 51.87 | 53.39 | 50.40 | 50.91 | 6,316,871 | -0.31(-0.61%) |
Dec 07, 2022 | 50.77 | 52.18 | 49.65 | 51.22 | 6,120,355 | +0.02(+0.04%) |
Dec 06, 2022 | 56.37 | 56.37 | 51.02 | 51.20 | 6,682,679 | -5.22(-9.25%) |
Dec 05, 2022 | 60.52 | 61.34 | 55.77 | 56.42 | 5,705,324 | -4.31(-7.10%) |
Dec 02, 2022 | 58.21 | 60.99 | 57.90 | 60.73 | 5,065,259 | +0.95(+1.59%) |
Dec 01, 2022 | 59.16 | 60.50 | 57.82 | 59.78 | 5,746,430 | +0.41(+0.69%) |
Nov 30, 2022 | 54.56 | 59.47 | 53.67 | 59.37 | 10,252,518 | +5.19(+9.58%) |
Nov 29, 2022 | 51.40 | 55.45 | 51.13 | 54.18 | 14,276,765 | +0.27(+0.50%) |
Nov 28, 2022 | 55.40 | 56.35 | 53.31 | 53.91 | 4,283,763 | -2.17(-3.87%) |
Nov 25, 2022 | 56.11 | 56.42 | 55.17 | 56.08 | 1,936,200 | -0.43(-0.76%) |
Nov 23, 2022 | 54.85 | 57.04 | 54.31 | 56.51 | 4,273,494 | +2.15(+3.96%) |
Nov 22, 2022 | 53.27 | 54.47 | 52.43 | 54.36 | 3,571,169 | +0.70(+1.30%) |
Nov 21, 2022 | 55.08 | 55.28 | 52.69 | 53.66 | 4,524,271 | -1.99(-3.58%) |
Nov 18, 2022 | 57.76 | 57.79 | 54.92 | 55.65 | 3,961,516 | -0.76(-1.35%) |
Nov 17, 2022 | 55.02 | 57.08 | 54.37 | 56.41 | 5,035,387 | -0.47(-0.83%) |
Nov 16, 2022 | 58.08 | 58.28 | 55.47 | 56.88 | 5,630,439 | -2.19(-3.71%) |
Nov 15, 2022 | 61.27 | 61.99 | 58.08 | 59.07 | 6,833,599 | +0.54(+0.92%) |
Nov 14, 2022 | 60.41 | 61.35 | 58.40 | 58.53 | 7,417,166 | -2.77(-4.52%) |
Nov 11, 2022 | 53.29 | 61.94 | 52.91 | 61.30 | 12,308,448 | +5.79(+10.43%) |
Nov 10, 2022 | 52.04 | 55.57 | 50.86 | 55.51 | 9,915,751 | +7.40(+15.38%) |
Nov 09, 2022 | 50.34 | 50.50 | 47.31 | 48.11 | 6,680,575 | -3.03(-5.92%) |
Nov 08, 2022 | 50.51 | 52.89 | 49.34 | 51.14 | 8,113,533 | +0.77(+1.53%) |
Nov 07, 2022 | 50.32 | 50.90 | 48.27 | 50.37 | 7,049,969 | +0.78(+1.57%) |
Nov 04, 2022 | 53.40 | 53.60 | 47.44 | 49.59 | 17,195,016 | -2.25(-4.34%) |
Nov 03, 2022 | 44.74 | 53.81 | 44.50 | 51.84 | 55,774,136 | -2.48(-4.57%) |
Nov 02, 2022 | 56.28 | 54.32 | 15,066,461 | -2.47(-4.35%) |