Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 61.30 | 63.86 | 60.69 | 62.14 | 83,450 | +1.71(+2.83%) |
Jan 30, 2023 | 60.04 | 62.45 | 59.51 | 60.43 | 168,984 | -1.11(-1.80%) |
Jan 27, 2023 | 57.67 | 62.34 | 57.18 | 61.54 | 127,744 | +3.94(+6.84%) |
Jan 26, 2023 | 57.87 | 59.00 | 56.73 | 57.60 | 95,868 | +0.13(+0.23%) |
Jan 25, 2023 | 55.89 | 58.23 | 53.76 | 57.47 | 148,141 | +0.95(+1.68%) |
Jan 24, 2023 | 58.80 | 58.80 | 55.51 | 56.52 | 167,262 | -1.56(-2.69%) |
Jan 23, 2023 | 57.23 | 58.33 | 56.04 | 58.08 | 88,851 | +0.89(+1.56%) |
Jan 20, 2023 | 54.15 | 57.91 | 53.61 | 57.19 | 91,152 | +3.99(+7.50%) |
Jan 19, 2023 | 54.28 | 55.35 | 52.18 | 53.20 | 139,406 | -1.75(-3.18%) |
Jan 18, 2023 | 57.87 | 58.41 | 53.45 | 54.95 | 141,467 | -2.52(-4.38%) |
Jan 17, 2023 | 57.38 | 59.46 | 56.66 | 57.47 | 122,793 | +0.01(+0.02%) |
Jan 13, 2023 | 54.24 | 58.39 | 54.24 | 57.46 | 160,600 | +3.13(+5.76%) |
Jan 12, 2023 | 55.17 | 55.18 | 52.80 | 54.33 | 171,281 | -0.75(-1.36%) |
Jan 11, 2023 | 52.17 | 55.32 | 51.05 | 55.08 | 268,232 | +3.86(+7.54%) |
Jan 10, 2023 | 43.00 | 53.00 | 43.00 | 51.22 | 535,550 | +8.20(+19.06%) |
Jan 09, 2023 | 40.92 | 44.47 | 40.73 | 43.02 | 379,997 | +3.14(+7.87%) |
Jan 06, 2023 | 40.50 | 42.56 | 37.97 | 39.88 | 992,440 | -8.51(-17.59%) |
Jan 05, 2023 | 49.66 | 50.66 | 47.94 | 48.39 | 241,898 | -1.81(-3.61%) |
Jan 04, 2023 | 47.68 | 51.42 | 47.35 | 50.20 | 192,117 | +2.90(+6.13%) |
Jan 03, 2023 | 48.64 | 49.99 | 46.24 | 47.30 | 162,573 | -0.38(-0.80%) |
Dec 30, 2022 | 47.11 | 48.06 | 46.61 | 47.68 | 179,270 | +0.40(+0.85%) |
Dec 29, 2022 | 47.02 | 48.18 | 46.77 | 47.28 | 110,031 | +0.33(+0.70%) |
Dec 28, 2022 | 49.13 | 49.24 | 46.51 | 46.95 | 103,662 | -2.27(-4.61%) |
Dec 27, 2022 | 50.99 | 51.00 | 48.64 | 49.22 | 123,593 | -1.85(-3.62%) |
Dec 23, 2022 | 53.24 | 53.87 | 50.82 | 51.07 | 102,217 | -2.39(-4.47%) |
Dec 22, 2022 | 52.74 | 54.88 | 52.00 | 53.46 | 86,457 | +0.37(+0.70%) |
Dec 21, 2022 | 53.41 | 53.69 | 51.00 | 53.09 | 202,660 | +0.25(+0.47%) |
Dec 20, 2022 | 52.65 | 55.27 | 52.65 | 52.84 | 98,298 | -0.57(-1.07%) |
Dec 19, 2022 | 57.34 | 57.69 | 51.37 | 53.41 | 251,993 | -3.92(-6.84%) |
Dec 16, 2022 | 60.33 | 61.03 | 57.16 | 57.33 | 117,388 | -3.99(-6.51%) |
Dec 15, 2022 | 61.49 | 63.14 | 60.50 | 61.32 | 73,888 | -1.17(-1.87%) |
Dec 14, 2022 | 63.84 | 64.11 | 60.78 | 62.49 | 85,665 | -0.98(-1.54%) |
Dec 13, 2022 | 65.43 | 66.48 | 61.80 | 63.47 | 78,495 | +0.71(+1.13%) |
Dec 12, 2022 | 62.65 | 63.55 | 61.60 | 62.76 | 47,417 | +0.23(+0.37%) |
Dec 09, 2022 | 63.34 | 63.95 | 61.94 | 62.53 | 59,939 | -1.75(-2.72%) |
Dec 08, 2022 | 64.03 | 65.03 | 63.15 | 64.28 | 90,872 | +0.98(+1.55%) |
Dec 07, 2022 | 63.54 | 64.74 | 62.67 | 63.30 | 85,099 | -0.34(-0.53%) |
Dec 06, 2022 | 64.43 | 65.00 | 63.08 | 63.64 | 76,651 | -0.30(-0.47%) |
Dec 05, 2022 | 69.07 | 69.07 | 63.05 | 63.94 | 108,221 | -5.34(-7.71%) |
Dec 02, 2022 | 67.59 | 69.86 | 66.51 | 69.28 | 78,850 | +0.03(+0.04%) |
Dec 01, 2022 | 66.37 | 70.09 | 65.25 | 69.25 | 139,964 | +3.55(+5.40%) |
Nov 30, 2022 | 64.43 | 67.16 | 63.38 | 65.70 | 140,350 | +1.89(+2.96%) |
Nov 29, 2022 | 65.02 | 65.25 | 63.05 | 63.81 | 71,214 | -1.21(-1.86%) |
Nov 28, 2022 | 64.89 | 66.20 | 64.71 | 65.02 | 44,874 | -0.43(-0.66%) |
Nov 25, 2022 | 65.34 | 66.37 | 64.57 | 65.45 | 25,559 | +0.28(+0.43%) |
Nov 23, 2022 | 63.69 | 66.22 | 63.05 | 65.17 | 48,446 | +1.71(+2.69%) |
Nov 22, 2022 | 63.91 | 64.85 | 63.05 | 63.46 | 60,873 | -1.13(-1.75%) |
Nov 21, 2022 | 63.24 | 65.54 | 61.73 | 64.59 | 68,196 | +1.21(+1.91%) |
Nov 18, 2022 | 65.29 | 65.29 | 61.80 | 63.38 | 110,533 | -0.16(-0.25%) |
Nov 17, 2022 | 67.09 | 67.42 | 61.96 | 63.54 | 110,889 | -4.77(-6.98%) |
Nov 16, 2022 | 63.91 | 69.68 | 62.57 | 68.31 | 89,397 | +3.72(+5.76%) |
Nov 15, 2022 | 66.10 | 68.86 | 63.76 | 64.59 | 91,322 | -0.93(-1.42%) |
Nov 14, 2022 | 65.11 | 66.42 | 58.88 | 65.52 | 200,501 | -0.30(-0.46%) |
Nov 11, 2022 | 64.50 | 72.50 | 63.66 | 65.82 | 301,402 | -5.77(-8.06%) |
Nov 10, 2022 | 66.76 | 72.00 | 64.50 | 71.59 | 188,225 | +7.70(+12.05%) |
Nov 09, 2022 | 64.82 | 65.83 | 63.34 | 63.89 | 90,750 | -1.11(-1.71%) |
Nov 08, 2022 | 66.26 | 68.29 | 63.00 | 65.00 | 148,536 | -1.23(-1.86%) |
Nov 07, 2022 | 72.20 | 72.20 | 65.67 | 66.23 | 139,110 | -6.00(-8.31%) |
Nov 04, 2022 | 76.56 | 78.51 | 68.34 | 72.23 | 106,572 | -2.79(-3.72%) |
Nov 03, 2022 | 73.49 | 81.44 | 72.90 | 75.02 | 85,880 | +1.23(+1.67%) |
Nov 02, 2022 | 77.19 | 73.69 | 73.79 | 60,982 | -3.39(-4.39%) |