Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.79 | 58.00 | 56.02 | 57.92 | 3,193,271 | +1.36(+2.40%) |
Jan 30, 2023 | 57.55 | 58.51 | 56.22 | 56.56 | 3,644,975 | -2.07(-3.53%) |
Jan 27, 2023 | 56.64 | 59.53 | 55.97 | 58.63 | 5,283,792 | +1.68(+2.95%) |
Jan 26, 2023 | 61.49 | 62.05 | 56.83 | 56.95 | 4,691,436 | -2.58(-4.33%) |
Jan 25, 2023 | 57.43 | 59.73 | 56.47 | 59.53 | 2,563,909 | +0.00(+0.00%) |
Jan 24, 2023 | 60.00 | 61.18 | 59.23 | 59.53 | 2,334,641 | -1.06(-1.75%) |
Jan 23, 2023 | 58.47 | 60.90 | 57.95 | 60.59 | 4,495,290 | +2.57(+4.43%) |
Jan 20, 2023 | 55.57 | 58.05 | 55.49 | 58.02 | 3,025,579 | +3.37(+6.17%) |
Jan 19, 2023 | 54.07 | 55.16 | 53.01 | 54.65 | 2,995,108 | -0.66(-1.19%) |
Jan 18, 2023 | 55.53 | 57.53 | 55.04 | 55.31 | 5,265,456 | +0.84(+1.54%) |
Jan 17, 2023 | 53.09 | 55.53 | 52.15 | 54.47 | 4,504,791 | +2.13(+4.07%) |
Jan 13, 2023 | 50.75 | 52.91 | 50.58 | 52.34 | 2,712,196 | +0.31(+0.60%) |
Jan 12, 2023 | 53.00 | 53.28 | 49.45 | 52.03 | 3,713,573 | +0.23(+0.44%) |
Jan 11, 2023 | 49.00 | 51.93 | 48.27 | 51.80 | 6,343,555 | +3.76(+7.83%) |
Jan 10, 2023 | 47.73 | 48.88 | 46.49 | 48.04 | 3,848,508 | -0.01(-0.02%) |
Jan 09, 2023 | 46.50 | 49.74 | 46.25 | 48.05 | 8,096,245 | +0.05(+0.10%) |
Jan 06, 2023 | 47.32 | 48.35 | 45.93 | 48.00 | 3,803,091 | +0.87(+1.85%) |
Jan 05, 2023 | 48.17 | 48.25 | 46.80 | 47.13 | 3,652,668 | -1.80(-3.68%) |
Jan 04, 2023 | 49.35 | 50.19 | 47.72 | 48.93 | 2,873,843 | +0.57(+1.18%) |
Jan 03, 2023 | 49.98 | 51.08 | 47.83 | 48.36 | 3,684,445 | -0.46(-0.94%) |
Dec 30, 2022 | 48.19 | 49.27 | 47.97 | 48.82 | 3,193,295 | -0.76(-1.53%) |
Dec 29, 2022 | 47.25 | 49.75 | 46.32 | 49.58 | 4,235,432 | +2.73(+5.83%) |
Dec 28, 2022 | 48.01 | 48.56 | 46.82 | 46.85 | 2,579,527 | -1.58(-3.26%) |
Dec 27, 2022 | 50.00 | 50.02 | 47.84 | 48.43 | 3,461,277 | -2.26(-4.46%) |
Dec 23, 2022 | 50.97 | 51.23 | 49.76 | 50.69 | 2,406,118 | -0.67(-1.30%) |
Dec 22, 2022 | 52.00 | 52.04 | 49.70 | 51.36 | 3,021,874 | -1.56(-2.95%) |
Dec 21, 2022 | 52.00 | 53.93 | 51.73 | 52.92 | 3,963,588 | +1.59(+3.10%) |
Dec 20, 2022 | 51.03 | 52.57 | 50.17 | 51.33 | 3,401,925 | -0.11(-0.21%) |
Dec 19, 2022 | 52.79 | 53.74 | 51.13 | 51.44 | 4,110,832 | -1.08(-2.06%) |
Dec 16, 2022 | 55.05 | 55.15 | 51.72 | 52.52 | 6,140,833 | -2.73(-4.94%) |
Dec 15, 2022 | 57.50 | 58.00 | 54.38 | 55.25 | 5,287,127 | -3.25(-5.56%) |
Dec 14, 2022 | 58.00 | 59.05 | 56.89 | 58.50 | 4,132,826 | +0.26(+0.45%) |
Dec 13, 2022 | 61.21 | 62.32 | 56.97 | 58.24 | 6,198,446 | +0.22(+0.38%) |
Dec 12, 2022 | 55.59 | 58.06 | 55.30 | 58.02 | 5,318,779 | +2.75(+4.98%) |
Dec 09, 2022 | 53.26 | 55.54 | 52.82 | 55.27 | 3,360,830 | +1.26(+2.33%) |
Dec 08, 2022 | 54.16 | 55.25 | 53.44 | 54.01 | 3,957,704 | +0.39(+0.73%) |
Dec 07, 2022 | 52.00 | 53.96 | 51.53 | 53.62 | 3,606,216 | +0.91(+1.73%) |
Dec 06, 2022 | 52.91 | 53.97 | 51.83 | 52.71 | 5,475,144 | -0.52(-0.98%) |
Dec 05, 2022 | 54.85 | 54.99 | 52.95 | 53.23 | 3,694,721 | -1.96(-3.55%) |
Dec 02, 2022 | 53.01 | 56.22 | 52.62 | 55.19 | 4,720,218 | -1.93(-3.38%) |
Dec 01, 2022 | 57.92 | 59.94 | 56.57 | 57.12 | 4,221,377 | -1.13(-1.94%) |
Nov 30, 2022 | 55.30 | 58.64 | 54.76 | 58.25 | 7,904,317 | +4.91(+9.21%) |
Nov 29, 2022 | 55.31 | 55.54 | 53.24 | 53.34 | 2,802,940 | -1.31(-2.40%) |
Nov 28, 2022 | 55.00 | 57.08 | 54.44 | 54.65 | 4,707,586 | -0.82(-1.48%) |
Nov 25, 2022 | 55.69 | 56.44 | 55.14 | 55.47 | 1,308,322 | -1.11(-1.96%) |
Nov 23, 2022 | 54.61 | 57.09 | 53.69 | 56.58 | 4,035,374 | +2.63(+4.87%) |
Nov 22, 2022 | 55.31 | 55.74 | 53.03 | 53.95 | 3,644,474 | -1.32(-2.39%) |
Nov 21, 2022 | 56.70 | 57.10 | 54.50 | 55.27 | 5,532,571 | -3.02(-5.18%) |
Nov 18, 2022 | 60.05 | 60.06 | 56.77 | 58.29 | 3,139,640 | -0.41(-0.70%) |
Nov 17, 2022 | 58.83 | 60.25 | 58.07 | 58.70 | 4,285,718 | -2.08(-3.42%) |
Nov 16, 2022 | 61.41 | 62.23 | 60.45 | 60.78 | 5,030,232 | -2.60(-4.10%) |
Nov 15, 2022 | 64.80 | 65.49 | 61.89 | 63.38 | 6,138,116 | +1.36(+2.19%) |
Nov 14, 2022 | 61.88 | 63.79 | 60.12 | 62.02 | 6,398,771 | -0.97(-1.54%) |
Nov 11, 2022 | 60.51 | 64.26 | 58.50 | 62.99 | 7,672,657 | +3.53(+5.94%) |
Nov 10, 2022 | 58.04 | 60.50 | 57.00 | 59.46 | 7,135,594 | +6.21(+11.66%) |
Nov 09, 2022 | 53.48 | 54.40 | 51.87 | 53.25 | 5,145,127 | -1.28(-2.35%) |
Nov 08, 2022 | 52.22 | 56.47 | 51.30 | 54.53 | 8,746,762 | +2.43(+4.66%) |
Nov 07, 2022 | 53.45 | 54.56 | 50.95 | 52.10 | 8,816,127 | +0.53(+1.03%) |
Nov 04, 2022 | 54.22 | 56.98 | 48.31 | 51.57 | 20,529,818 | +3.96(+8.32%) |
Nov 03, 2022 | 44.75 | 48.02 | 44.50 | 47.61 | 11,848,917 | +2.49(+5.52%) |
Nov 02, 2022 | 44.57 | 44.54 | 45.12 | 6,872,258 | +0.02(+0.04%) |