Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 52.52 | 53.27 | 50.92 | 50.96 | 91,016,512 | +0.14(+0.28%) |
Dec 29, 2022 | 53.07 | 53.54 | 50.27 | 50.82 | 87,165,000 | -3.97(-7.25%) |
Dec 28, 2022 | 52.98 | 55.00 | 51.57 | 54.79 | 111,064,560 | +2.13(+4.05%) |
Dec 27, 2022 | 50.90 | 53.00 | 50.82 | 52.66 | 96,628,080 | +2.18(+4.32%) |
Dec 23, 2022 | 51.65 | 52.73 | 50.14 | 50.48 | 115,728,224 | -0.24(-0.47%) |
Dec 22, 2022 | 48.99 | 53.08 | 48.91 | 50.72 | 121,458,392 | +3.40(+7.18%) |
Dec 21, 2022 | 48.85 | 49.34 | 46.57 | 47.32 | 99,424,216 | -2.10(-4.25%) |
Dec 20, 2022 | 49.97 | 50.84 | 48.45 | 49.42 | 103,271,832 | +0.21(+0.42%) |
Dec 19, 2022 | 47.19 | 49.94 | 47.12 | 49.21 | 107,021,648 | +1.95(+4.12%) |
Dec 16, 2022 | 46.29 | 48.09 | 45.51 | 47.26 | 125,652,656 | +1.37(+2.99%) |
Dec 15, 2022 | 43.57 | 46.47 | 43.26 | 45.89 | 141,050,992 | +4.09(+9.79%) |
Dec 14, 2022 | 41.02 | 43.10 | 39.61 | 41.80 | 166,592,976 | +1.03(+2.51%) |
Dec 13, 2022 | 37.22 | 42.00 | 37.15 | 40.77 | 190,530,320 | -1.35(-3.19%) |
Dec 12, 2022 | 43.66 | 44.17 | 42.08 | 42.12 | 94,109,960 | -1.62(-3.70%) |
Dec 09, 2022 | 43.39 | 43.96 | 42.11 | 43.74 | 131,415,680 | +0.84(+1.95%) |
Dec 08, 2022 | 43.81 | 44.83 | 42.43 | 42.90 | 118,033,440 | -1.54(-3.47%) |
Dec 07, 2022 | 44.47 | 45.24 | 43.46 | 44.44 | 139,882,096 | +0.62(+1.42%) |
Dec 06, 2022 | 41.37 | 44.49 | 41.30 | 43.82 | 114,419,600 | +2.57(+6.23%) |
Dec 05, 2022 | 40.16 | 41.88 | 39.64 | 41.25 | 101,471,824 | +1.94(+4.93%) |
Dec 02, 2022 | 40.86 | 40.95 | 38.92 | 39.31 | 128,517,096 | +0.51(+1.31%) |
Dec 01, 2022 | 38.82 | 39.93 | 38.07 | 38.81 | 98,607,624 | -0.12(-0.31%) |
Nov 30, 2022 | 44.96 | 45.37 | 38.87 | 38.93 | 159,447,936 | -6.15(-13.65%) |
Nov 29, 2022 | 43.95 | 45.73 | 43.76 | 45.08 | 99,229,960 | +1.03(+2.33%) |
Nov 28, 2022 | 43.10 | 44.46 | 42.16 | 44.06 | 90,189,136 | +1.88(+4.46%) |
Nov 25, 2022 | 42.04 | 42.38 | 41.74 | 42.17 | 39,643,920 | +0.84(+2.03%) |
Nov 23, 2022 | 42.59 | 42.68 | 41.04 | 41.34 | 106,209,848 | -1.30(-3.05%) |
Nov 22, 2022 | 44.13 | 45.16 | 42.48 | 42.63 | 84,769,768 | -1.81(-4.06%) |
Nov 21, 2022 | 43.79 | 44.85 | 43.23 | 44.44 | 103,734,840 | +1.33(+3.08%) |
Nov 18, 2022 | 41.72 | 44.24 | 41.68 | 43.11 | 118,233,088 | +0.04(+0.09%) |
Nov 17, 2022 | 44.85 | 44.91 | 42.42 | 43.08 | 140,768,544 | +0.32(+0.75%) |
Nov 16, 2022 | 41.93 | 43.13 | 41.79 | 42.76 | 137,691,808 | +1.67(+4.08%) |
Nov 15, 2022 | 39.78 | 42.61 | 39.31 | 41.08 | 197,561,968 | -1.74(-4.06%) |
Nov 14, 2022 | 42.65 | 43.27 | 41.19 | 42.82 | 133,868,056 | +1.08(+2.59%) |
Nov 11, 2022 | 44.27 | 44.91 | 41.41 | 41.74 | 148,721,456 | -2.55(-5.76%) |
Nov 10, 2022 | 48.57 | 49.96 | 44.03 | 44.29 | 191,651,728 | -12.50(-22.01%) |
Nov 09, 2022 | 54.18 | 56.95 | 53.69 | 56.79 | 130,182,648 | +3.73(+7.04%) |
Nov 08, 2022 | 53.27 | 55.49 | 51.00 | 53.06 | 132,036,384 | -1.19(-2.19%) |
Nov 07, 2022 | 55.35 | 56.75 | 53.83 | 54.24 | 103,501,912 | -1.78(-3.17%) |
Nov 04, 2022 | 55.37 | 59.80 | 54.10 | 56.02 | 184,049,584 | -2.73(-4.64%) |
Nov 03, 2022 | 57.24 | 59.09 | 56.31 | 58.75 | 147,986,816 | +3.21(+5.78%) |
Nov 02, 2022 | 50.37 | 55.56 | 48.64 | 55.54 | 204,400,784 | +5.22(+10.38%) |
Nov 01, 2022 | 46.98 | 50.53 | 46.66 | 50.32 | 126,111,304 | +1.50(+3.06%) |
Oct 31, 2022 | 48.34 | 49.80 | 47.92 | 48.83 | 122,601,144 | +1.62(+3.43%) |
Oct 28, 2022 | 52.33 | 52.39 | 46.90 | 47.21 | 156,645,312 | -4.72(-9.09%) |
Oct 27, 2022 | 49.85 | 52.21 | 49.06 | 51.93 | 145,263,488 | +2.71(+5.50%) |
Oct 26, 2022 | 48.97 | 49.45 | 46.27 | 49.22 | 172,429,216 | +3.02(+6.54%) |
Oct 25, 2022 | 48.67 | 48.67 | 45.95 | 46.20 | 127,440,816 | -2.94(-5.99%) |
Oct 24, 2022 | 50.72 | 52.76 | 48.64 | 49.15 | 155,184,640 | -1.73(-3.40%) |
Oct 21, 2022 | 55.37 | 56.09 | 50.54 | 50.88 | 176,837,168 | -3.87(-7.06%) |
Oct 20, 2022 | 54.41 | 55.38 | 51.27 | 54.74 | 154,615,680 | +0.97(+1.80%) |
Oct 19, 2022 | 54.14 | 55.23 | 51.94 | 53.77 | 153,112,480 | +0.54(+1.01%) |
Oct 18, 2022 | 50.15 | 54.87 | 49.74 | 53.24 | 174,832,384 | -1.33(-2.43%) |
Oct 17, 2022 | 56.25 | 56.29 | 53.91 | 54.56 | 148,572,736 | -6.00(-9.91%) |
Oct 14, 2022 | 54.07 | 60.90 | 53.67 | 60.57 | 180,457,920 | +4.96(+8.92%) |
Oct 13, 2022 | 64.80 | 65.43 | 54.55 | 55.61 | 239,578,208 | -3.99(-6.69%) |
Oct 12, 2022 | 59.16 | 60.15 | 57.83 | 59.60 | 136,451,808 | +0.14(+0.24%) |
Oct 11, 2022 | 58.32 | 60.68 | 56.44 | 59.46 | 166,925,040 | +2.14(+3.73%) |
Oct 10, 2022 | 55.41 | 58.92 | 55.18 | 57.32 | 150,456,064 | +1.75(+3.15%) |
Oct 07, 2022 | 52.39 | 56.28 | 52.32 | 55.57 | 165,140,160 | +5.74(+11.52%) |
Oct 06, 2022 | 49.18 | 50.00 | 47.55 | 49.83 | 142,031,312 | +1.28(+2.64%) |
Oct 05, 2022 | 50.54 | 51.96 | 47.68 | 48.55 | 146,675,872 | -0.05(-0.10%) |
Oct 04, 2022 | 50.36 | 50.38 | 48.13 | 48.60 | 146,235,728 | -5.00(-9.32%) |