Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 44.30 | 49.00 | 39.72 | 40.65 | 26,943,760 | -18.26(-31.00%) |
Dec 29, 2022 | 58.00 | 60.88 | 57.58 | 58.91 | 1,285,358 | +0.77(+1.32%) |
Dec 28, 2022 | 63.42 | 63.74 | 56.71 | 58.14 | 2,951,459 | -5.91(-9.23%) |
Dec 27, 2022 | 63.00 | 64.90 | 62.48 | 64.05 | 1,607,245 | +1.99(+3.21%) |
Dec 23, 2022 | 62.27 | 62.85 | 60.88 | 62.06 | 805,443 | -0.37(-0.59%) |
Dec 22, 2022 | 64.42 | 64.47 | 61.48 | 62.43 | 1,714,033 | +0.40(+0.64%) |
Dec 21, 2022 | 61.20 | 63.01 | 60.85 | 62.03 | 1,462,798 | +1.02(+1.67%) |
Dec 20, 2022 | 61.01 | 63.38 | 60.61 | 61.01 | 2,545,816 | -3.70(-5.72%) |
Dec 19, 2022 | 66.49 | 66.49 | 63.30 | 64.71 | 1,270,502 | -1.76(-2.65%) |
Dec 16, 2022 | 66.75 | 67.82 | 65.52 | 66.47 | 1,263,969 | -0.62(-0.92%) |
Dec 15, 2022 | 71.74 | 72.20 | 66.89 | 67.09 | 1,686,377 | -3.24(-4.61%) |
Dec 14, 2022 | 68.63 | 71.35 | 68.29 | 70.33 | 2,673,321 | +1.48(+2.15%) |
Dec 13, 2022 | 68.63 | 70.60 | 68.12 | 68.85 | 2,373,788 | +3.46(+5.29%) |
Dec 12, 2022 | 65.50 | 65.78 | 63.75 | 65.39 | 1,270,252 | -1.28(-1.92%) |
Dec 09, 2022 | 69.00 | 70.38 | 66.38 | 66.67 | 2,289,513 | -1.27(-1.87%) |
Dec 08, 2022 | 68.29 | 68.40 | 66.68 | 67.94 | 2,767,277 | +2.86(+4.39%) |
Dec 07, 2022 | 64.36 | 65.48 | 63.24 | 65.08 | 2,017,819 | -2.14(-3.18%) |
Dec 06, 2022 | 66.80 | 68.38 | 65.03 | 67.22 | 3,061,240 | +1.59(+2.42%) |
Dec 05, 2022 | 70.44 | 70.52 | 63.05 | 65.63 | 5,499,663 | -0.67(-1.01%) |
Dec 02, 2022 | 60.50 | 67.90 | 60.36 | 66.30 | 5,148,621 | +5.35(+8.78%) |
Dec 01, 2022 | 60.11 | 61.10 | 59.65 | 60.95 | 2,009,020 | -0.54(-0.88%) |
Nov 30, 2022 | 60.01 | 61.50 | 59.19 | 61.49 | 4,881,615 | +2.99(+5.11%) |
Nov 29, 2022 | 56.40 | 59.38 | 56.28 | 58.50 | 3,884,961 | +5.01(+9.37%) |
Nov 28, 2022 | 51.30 | 55.12 | 51.11 | 53.49 | 1,833,221 | +0.78(+1.48%) |
Nov 25, 2022 | 54.35 | 54.58 | 51.81 | 52.71 | 1,413,449 | -3.67(-6.51%) |
Nov 23, 2022 | 55.00 | 56.44 | 53.91 | 56.38 | 2,332,572 | +1.99(+3.66%) |
Nov 22, 2022 | 49.32 | 54.60 | 48.87 | 54.39 | 4,086,528 | +3.99(+7.92%) |
Nov 21, 2022 | 51.44 | 54.17 | 48.80 | 50.40 | 5,192,695 | -0.22(-0.43%) |
Nov 18, 2022 | 52.00 | 52.67 | 49.95 | 50.62 | 1,588,177 | -1.64(-3.14%) |
Nov 17, 2022 | 48.41 | 53.25 | 48.41 | 52.26 | 2,791,179 | +1.91(+3.79%) |
Nov 16, 2022 | 51.63 | 52.88 | 50.29 | 50.35 | 3,023,182 | -3.51(-6.52%) |
Nov 15, 2022 | 52.20 | 53.99 | 51.20 | 53.86 | 5,357,508 | +4.85(+9.90%) |
Nov 14, 2022 | 46.05 | 49.71 | 45.93 | 49.01 | 3,177,123 | +3.40(+7.45%) |
Nov 11, 2022 | 43.51 | 45.92 | 42.69 | 45.61 | 2,765,535 | +3.50(+8.31%) |
Nov 10, 2022 | 40.96 | 42.14 | 40.40 | 42.11 | 1,842,249 | +3.50(+9.07%) |
Nov 09, 2022 | 39.25 | 40.09 | 38.60 | 38.61 | 1,155,440 | -1.39(-3.48%) |
Nov 08, 2022 | 39.22 | 40.22 | 38.64 | 40.00 | 1,096,281 | -0.22(-0.55%) |
Nov 07, 2022 | 39.23 | 40.47 | 39.23 | 40.22 | 1,401,283 | +1.31(+3.37%) |
Nov 04, 2022 | 40.11 | 40.43 | 38.31 | 38.91 | 3,650,870 | +1.32(+3.51%) |
Nov 03, 2022 | 35.50 | 38.00 | 35.48 | 37.59 | 2,118,614 | +1.52(+4.21%) |
Nov 02, 2022 | 36.11 | 37.09 | 35.44 | 36.07 | 1,932,590 | +0.57(+1.61%) |
Nov 01, 2022 | 36.50 | 36.75 | 35.06 | 35.50 | 2,797,310 | +1.64(+4.84%) |
Oct 31, 2022 | 33.57 | 34.57 | 33.57 | 33.86 | 1,051,003 | +0.01(+0.03%) |
Oct 28, 2022 | 33.00 | 33.99 | 32.32 | 33.85 | 1,540,103 | -0.61(-1.77%) |
Oct 27, 2022 | 33.83 | 35.17 | 33.10 | 34.46 | 1,557,143 | -0.40(-1.15%) |
Oct 26, 2022 | 33.00 | 35.67 | 32.87 | 34.86 | 3,402,915 | +1.92(+5.83%) |
Oct 25, 2022 | 32.91 | 33.40 | 31.82 | 32.94 | 3,631,085 | +0.76(+2.36%) |
Oct 24, 2022 | 28.70 | 32.34 | 28.00 | 32.18 | 8,597,552 | -2.77(-7.93%) |
Oct 21, 2022 | 33.80 | 34.98 | 33.71 | 34.95 | 1,203,981 | +0.86(+2.52%) |
Oct 20, 2022 | 34.37 | 35.10 | 33.90 | 34.09 | 1,575,049 | +0.02(+0.06%) |
Oct 19, 2022 | 35.02 | 35.11 | 33.62 | 34.07 | 1,619,074 | -2.10(-5.81%) |
Oct 18, 2022 | 36.50 | 37.79 | 35.70 | 36.17 | 1,990,752 | +0.81(+2.29%) |
Oct 17, 2022 | 35.50 | 36.62 | 35.23 | 35.36 | 1,754,252 | +0.63(+1.81%) |
Oct 14, 2022 | 35.60 | 35.96 | 34.58 | 34.73 | 1,021,718 | -0.51(-1.45%) |
Oct 13, 2022 | 34.19 | 35.68 | 33.90 | 35.24 | 1,703,136 | -0.86(-2.38%) |
Oct 12, 2022 | 35.19 | 36.32 | 34.85 | 36.10 | 816,108 | +1.02(+2.91%) |
Oct 11, 2022 | 34.81 | 35.78 | 34.04 | 35.08 | 1,897,449 | -0.44(-1.24%) |
Oct 10, 2022 | 36.15 | 36.15 | 33.80 | 35.52 | 1,909,956 | -1.66(-4.46%) |
Oct 07, 2022 | 37.24 | 37.66 | 36.30 | 37.18 | 1,231,184 | -0.91(-2.39%) |
Oct 06, 2022 | 39.61 | 40.26 | 38.02 | 38.09 | 1,256,787 | -1.58(-3.98%) |
Oct 05, 2022 | 40.03 | 40.82 | 39.61 | 39.67 | 2,025,395 | -0.32(-0.80%) |
Oct 04, 2022 | 38.95 | 40.75 | 38.73 | 39.99 | 1,700,400 | +2.44(+6.50%) |