Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.58 | 57.12 | 52.19 | 53.07 | 4,752,558 | -2.42(-4.36%) |
Jan 30, 2023 | 53.45 | 55.67 | 51.87 | 55.49 | 2,280,654 | +7.26(+15.05%) |
Jan 27, 2023 | 49.39 | 51.96 | 47.18 | 48.23 | 4,224,438 | -2.10(-4.17%) |
Jan 26, 2023 | 53.14 | 54.62 | 48.63 | 50.33 | 4,759,539 | +2.08(+4.31%) |
Jan 25, 2023 | 45.29 | 48.35 | 44.39 | 48.25 | 3,046,795 | +5.70(+13.40%) |
Jan 24, 2023 | 40.64 | 43.58 | 39.97 | 42.55 | 2,843,393 | +3.56(+9.13%) |
Jan 23, 2023 | 42.63 | 45.79 | 38.56 | 38.99 | 5,878,201 | -6.41(-14.12%) |
Jan 20, 2023 | 41.94 | 46.07 | 40.35 | 45.40 | 4,639,049 | +1.98(+4.56%) |
Jan 19, 2023 | 41.85 | 43.57 | 41.31 | 43.42 | 2,403,948 | +0.79(+1.85%) |
Jan 18, 2023 | 42.00 | 43.05 | 40.55 | 42.63 | 3,105,989 | +4.92(+13.05%) |
Jan 17, 2023 | 36.54 | 39.50 | 36.40 | 37.71 | 3,904,484 | -2.34(-5.84%) |
Jan 13, 2023 | 39.51 | 41.05 | 38.25 | 40.05 | 2,936,310 | +3.30(+8.98%) |
Jan 12, 2023 | 32.90 | 37.40 | 32.89 | 36.75 | 4,938,109 | +0.27(+0.74%) |
Jan 11, 2023 | 38.34 | 41.96 | 36.02 | 36.48 | 5,302,638 | -2.07(-5.37%) |
Jan 10, 2023 | 36.74 | 38.59 | 36.18 | 38.55 | 3,851,988 | +4.92(+14.63%) |
Jan 09, 2023 | 34.74 | 35.07 | 30.00 | 33.63 | 6,589,073 | -2.97(-8.11%) |
Jan 06, 2023 | 37.29 | 37.98 | 35.32 | 36.60 | 5,739,758 | +1.09(+3.07%) |
Jan 05, 2023 | 34.41 | 36.47 | 33.88 | 35.51 | 5,173,076 | +4.86(+15.86%) |
Jan 04, 2023 | 31.64 | 32.95 | 30.00 | 30.65 | 5,134,462 | -1.91(-5.87%) |
Jan 03, 2023 | 31.45 | 33.42 | 30.61 | 32.56 | 5,058,807 | +5.00(+18.14%) |
Dec 30, 2022 | 27.85 | 28.16 | 26.23 | 27.56 | 4,211,942 | +1.05(+3.96%) |
Dec 29, 2022 | 27.08 | 27.99 | 26.19 | 26.51 | 5,318,029 | +1.16(+4.58%) |
Dec 28, 2022 | 25.58 | 26.92 | 25.26 | 25.35 | 5,957,195 | +2.24(+9.69%) |
Dec 27, 2022 | 23.31 | 24.14 | 22.76 | 23.11 | 5,824,764 | +0.04(+0.17%) |
Dec 23, 2022 | 24.62 | 24.82 | 22.05 | 23.07 | 8,963,218 | +0.49(+2.17%) |
Dec 22, 2022 | 20.78 | 23.59 | 20.13 | 22.58 | 10,959,351 | +2.78(+14.04%) |
Dec 21, 2022 | 19.08 | 20.38 | 19.04 | 19.80 | 7,657,259 | -0.11(-0.55%) |
Dec 20, 2022 | 19.96 | 20.38 | 19.56 | 19.91 | 10,666,985 | +2.32(+13.19%) |
Dec 19, 2022 | 17.06 | 17.81 | 16.80 | 17.59 | 8,868,864 | +2.20(+14.29%) |
Dec 16, 2022 | 15.98 | 16.10 | 14.86 | 15.39 | 10,506,779 | +0.93(+6.43%) |
Dec 15, 2022 | 14.62 | 15.82 | 13.76 | 14.46 | 19,074,504 | -1.06(-6.83%) |
Dec 14, 2022 | 14.68 | 15.62 | 14.27 | 15.52 | 15,615,566 | +2.24(+16.87%) |
Dec 13, 2022 | 13.32 | 14.04 | 12.80 | 13.28 | 26,154,250 | -1.82(-12.05%) |
Dec 12, 2022 | 13.59 | 15.21 | 13.47 | 15.10 | 20,318,136 | -0.97(-6.04%) |
Dec 09, 2022 | 16.07 | 17.65 | 15.79 | 16.07 | 20,991,952 | -1.83(-10.22%) |
Dec 08, 2022 | 18.68 | 18.95 | 16.75 | 17.90 | 12,966,770 | -1.08(-5.69%) |
Dec 07, 2022 | 20.41 | 22.15 | 18.80 | 18.98 | 13,282,024 | -3.35(-15.00%) |
Dec 06, 2022 | 21.20 | 22.61 | 20.37 | 22.33 | 8,838,957 | +1.84(+8.98%) |
Dec 05, 2022 | 19.49 | 20.88 | 19.24 | 20.49 | 11,568,695 | +3.42(+20.04%) |
Dec 02, 2022 | 16.11 | 17.29 | 15.22 | 17.07 | 11,297,355 | +2.62(+18.13%) |
Dec 01, 2022 | 13.47 | 15.07 | 13.17 | 14.45 | 9,727,174 | +0.45(+3.21%) |
Nov 30, 2022 | 12.96 | 14.60 | 12.90 | 14.00 | 17,580,332 | +1.02(+7.86%) |
Nov 29, 2022 | 13.06 | 13.58 | 12.40 | 12.98 | 16,527,186 | +0.28(+2.20%) |
Nov 28, 2022 | 13.63 | 13.68 | 12.51 | 12.70 | 17,813,808 | +0.35(+2.83%) |
Nov 25, 2022 | 12.01 | 12.43 | 11.48 | 12.35 | 16,243,311 | +0.82(+7.11%) |
Nov 23, 2022 | 10.35 | 12.02 | 10.33 | 11.53 | 48,813,640 | -0.78(-6.34%) |
Nov 22, 2022 | 13.78 | 13.99 | 12.11 | 12.31 | 15,242,123 | -1.22(-9.02%) |
Nov 21, 2022 | 14.43 | 14.50 | 13.08 | 13.53 | 14,121,236 | -1.98(-12.77%) |
Nov 18, 2022 | 16.84 | 16.84 | 15.15 | 15.51 | 11,100,108 | +0.05(+0.32%) |
Nov 17, 2022 | 15.43 | 16.22 | 14.74 | 15.46 | 11,593,196 | -0.80(-4.92%) |
Nov 16, 2022 | 18.48 | 18.80 | 16.10 | 16.26 | 8,817,741 | -0.64(-3.79%) |
Nov 15, 2022 | 18.12 | 18.53 | 16.86 | 16.90 | 5,399,372 | -0.40(-2.31%) |
Nov 14, 2022 | 15.54 | 18.11 | 15.44 | 17.30 | 11,168,747 | -0.47(-2.64%) |
Nov 11, 2022 | 16.04 | 18.56 | 15.17 | 17.77 | 8,510,710 | +0.99(+5.90%) |
Nov 10, 2022 | 17.60 | 18.31 | 16.29 | 16.78 | 4,858,756 | -1.52(-8.31%) |
Nov 09, 2022 | 18.60 | 19.21 | 17.74 | 18.30 | 7,653,030 | +1.83(+11.11%) |
Nov 08, 2022 | 16.15 | 17.41 | 16.14 | 16.47 | 9,611,036 | +1.47(+9.80%) |
Nov 07, 2022 | 14.26 | 15.60 | 13.04 | 15.00 | 17,203,908 | -1.45(-8.81%) |
Nov 04, 2022 | 18.51 | 19.54 | 16.15 | 16.45 | 9,491,669 | -3.20(-16.28%) |
Nov 03, 2022 | 18.86 | 19.93 | 18.30 | 19.65 | 6,696,635 | +1.22(+6.62%) |
Nov 02, 2022 | 18.62 | 18.43 | 7,914,053 | -2.28(-11.01%) |