Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 40.40 | 40.90 | 39.00 | 40.70 | 1,845,088 | -0.70(-1.69%) |
Dec 29, 2022 | 39.00 | 41.90 | 38.60 | 41.40 | 2,116,174 | +3.00(+7.81%) |
Dec 28, 2022 | 40.10 | 41.30 | 38.10 | 38.40 | 2,957,655 | -1.90(-4.71%) |
Dec 27, 2022 | 42.00 | 42.10 | 40.00 | 40.30 | 2,151,888 | -3.70(-8.41%) |
Dec 23, 2022 | 47.00 | 48.20 | 43.10 | 44.00 | 3,031,126 | -5.10(-10.39%) |
Dec 22, 2022 | 41.40 | 49.80 | 41.10 | 49.10 | 5,535,695 | -3.90(-7.36%) |
Dec 21, 2022 | 51.40 | 53.70 | 50.50 | 53.00 | 1,954,815 | +2.20(+4.33%) |
Dec 20, 2022 | 48.70 | 51.50 | 47.40 | 50.80 | 2,218,846 | +1.90(+3.89%) |
Dec 19, 2022 | 52.30 | 53.20 | 47.80 | 48.90 | 2,939,572 | -4.20(-7.91%) |
Dec 16, 2022 | 56.50 | 57.30 | 51.30 | 53.10 | 2,969,483 | -2.90(-5.18%) |
Dec 15, 2022 | 56.00 | 60.48 | 55.30 | 56.00 | 2,863,602 | -1.50(-2.61%) |
Dec 14, 2022 | 57.70 | 58.80 | 56.05 | 57.50 | 2,206,039 | +0.30(+0.52%) |
Dec 13, 2022 | 65.00 | 65.10 | 55.30 | 57.20 | 3,483,398 | -2.30(-3.87%) |
Dec 12, 2022 | 59.90 | 60.00 | 56.10 | 59.50 | 1,744,892 | +0.10(+0.17%) |
Dec 09, 2022 | 60.50 | 61.30 | 58.10 | 59.40 | 2,505,645 | -1.30(-2.14%) |
Dec 08, 2022 | 62.40 | 67.00 | 59.70 | 60.70 | 3,078,004 | +0.20(+0.33%) |
Dec 07, 2022 | 67.70 | 71.30 | 60.00 | 60.50 | 3,894,521 | -7.00(-10.37%) |
Dec 06, 2022 | 74.60 | 74.80 | 66.80 | 67.50 | 2,604,864 | -7.00(-9.40%) |
Dec 05, 2022 | 81.80 | 85.40 | 74.10 | 74.50 | 2,823,620 | -7.20(-8.81%) |
Dec 02, 2022 | 81.80 | 86.30 | 79.20 | 81.70 | 3,476,904 | +0.00(+0.00%) |
Dec 01, 2022 | 72.90 | 91.50 | 72.10 | 81.70 | 9,649,481 | +9.40(+13.00%) |
Nov 30, 2022 | 74.80 | 74.80 | 69.60 | 72.30 | 4,479,694 | -2.00(-2.69%) |
Nov 29, 2022 | 72.90 | 76.20 | 70.83 | 74.30 | 1,627,904 | +1.00(+1.36%) |
Nov 28, 2022 | 74.40 | 74.40 | 71.20 | 73.30 | 1,787,709 | -1.80(-2.40%) |
Nov 25, 2022 | 76.60 | 77.40 | 75.00 | 75.10 | 828,765 | -1.30(-1.70%) |
Nov 23, 2022 | 73.50 | 79.85 | 72.80 | 76.40 | 3,750,906 | +3.20(+4.37%) |
Nov 22, 2022 | 72.10 | 75.09 | 70.70 | 73.20 | 1,453,121 | +0.50(+0.69%) |
Nov 21, 2022 | 73.00 | 75.60 | 70.50 | 72.70 | 1,680,268 | -3.20(-4.22%) |
Nov 18, 2022 | 75.30 | 78.40 | 73.40 | 75.90 | 2,157,213 | +2.00(+2.71%) |
Nov 17, 2022 | 72.90 | 74.20 | 71.00 | 73.90 | 1,703,470 | -1.40(-1.86%) |
Nov 16, 2022 | 77.40 | 78.00 | 71.60 | 75.30 | 2,979,780 | -4.20(-5.28%) |
Nov 15, 2022 | 78.30 | 81.90 | 74.60 | 79.50 | 4,428,798 | +6.10(+8.31%) |
Nov 14, 2022 | 80.20 | 83.50 | 72.90 | 73.40 | 5,290,442 | +1.40(+1.94%) |
Nov 11, 2022 | 60.10 | 72.80 | 59.30 | 72.00 | 4,382,241 | +10.70(+17.46%) |
Nov 10, 2022 | 55.00 | 62.70 | 53.50 | 61.30 | 3,991,589 | +9.40(+18.11%) |
Nov 09, 2022 | 53.70 | 53.90 | 50.50 | 51.90 | 2,561,853 | -4.30(-7.65%) |
Nov 08, 2022 | 53.80 | 56.20 | 53.00 | 56.20 | 2,697,452 | +2.90(+5.44%) |
Nov 07, 2022 | 55.60 | 56.07 | 51.70 | 53.30 | 1,996,772 | -3.20(-5.66%) |
Nov 04, 2022 | 58.30 | 58.50 | 54.20 | 56.50 | 1,813,467 | -0.50(-0.88%) |
Nov 03, 2022 | 57.50 | 58.50 | 55.80 | 57.00 | 1,652,703 | -1.10(-1.89%) |
Nov 02, 2022 | 62.60 | 57.90 | 58.10 | 2,208,708 | -3.40(-5.53%) | |
Nov 01, 2022 | 67.60 | 68.51 | 61.30 | 61.50 | 2,132,334 | -5.10(-7.66%) |
Oct 31, 2022 | 68.20 | 72.50 | 65.40 | 66.60 | 3,481,873 | +1.50(+2.30%) |
Oct 28, 2022 | 65.50 | 67.00 | 63.60 | 65.10 | 1,566,865 | +0.00(+0.00%) |
Oct 27, 2022 | 68.30 | 69.30 | 64.85 | 65.10 | 1,383,786 | -1.30(-1.96%) |
Oct 26, 2022 | 65.40 | 71.10 | 65.20 | 66.40 | 2,222,220 | -1.10(-1.63%) |
Oct 25, 2022 | 63.00 | 69.95 | 62.70 | 67.50 | 2,677,182 | +3.90(+6.13%) |
Oct 24, 2022 | 64.60 | 65.50 | 62.00 | 63.60 | 1,435,576 | -1.30(-2.00%) |
Oct 21, 2022 | 63.50 | 65.70 | 62.20 | 64.90 | 1,494,444 | +1.40(+2.20%) |
Oct 20, 2022 | 62.00 | 65.80 | 61.30 | 63.50 | 1,729,489 | +2.40(+3.93%) |
Oct 19, 2022 | 64.10 | 65.00 | 60.50 | 61.10 | 1,363,023 | -4.00(-6.14%) |
Oct 18, 2022 | 66.00 | 68.00 | 63.70 | 65.10 | 2,199,693 | +1.50(+2.36%) |
Oct 17, 2022 | 61.80 | 64.80 | 60.91 | 63.60 | 1,855,478 | +3.60(+6.00%) |
Oct 14, 2022 | 62.10 | 63.50 | 59.45 | 60.00 | 2,196,838 | -0.40(-0.66%) |
Oct 13, 2022 | 56.30 | 62.75 | 54.70 | 60.40 | 2,953,771 | +1.90(+3.25%) |
Oct 12, 2022 | 61.20 | 62.40 | 56.20 | 58.50 | 3,245,234 | -2.70(-4.41%) |
Oct 11, 2022 | 64.00 | 64.80 | 60.70 | 61.20 | 2,257,402 | -2.30(-3.62%) |
Oct 10, 2022 | 64.60 | 69.30 | 62.70 | 63.50 | 2,334,142 | -1.80(-2.76%) |
Oct 07, 2022 | 71.00 | 71.00 | 64.00 | 65.30 | 2,343,632 | -5.90(-8.29%) |
Oct 06, 2022 | 73.80 | 76.20 | 71.20 | 71.20 | 1,942,741 | -2.10(-2.86%) |
Oct 05, 2022 | 75.50 | 75.50 | 70.40 | 73.30 | 2,267,070 | -5.00(-6.39%) |
Oct 04, 2022 | 69.80 | 81.30 | 69.70 | 78.30 | 4,249,976 | +9.50(+13.81%) |