Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.27 | 42.69 | 40.27 | 42.44 | 1,046,307 | +2.32(+5.78%) |
Jan 30, 2023 | 41.32 | 42.00 | 39.90 | 40.12 | 1,285,566 | -1.51(-3.63%) |
Jan 27, 2023 | 38.44 | 41.70 | 38.44 | 41.63 | 1,126,400 | +3.00(+7.77%) |
Jan 26, 2023 | 39.80 | 40.11 | 38.00 | 38.63 | 1,026,499 | -0.39(-1.00%) |
Jan 25, 2023 | 37.71 | 39.19 | 36.11 | 39.02 | 1,262,110 | +0.49(+1.27%) |
Jan 24, 2023 | 35.88 | 38.70 | 35.47 | 38.53 | 1,673,531 | +2.65(+7.39%) |
Jan 23, 2023 | 34.01 | 36.03 | 33.46 | 35.88 | 1,277,911 | +2.03(+6.00%) |
Jan 20, 2023 | 33.81 | 34.20 | 32.44 | 33.85 | 1,517,974 | +0.55(+1.65%) |
Jan 19, 2023 | 35.00 | 35.66 | 33.26 | 33.30 | 1,222,064 | -2.78(-7.71%) |
Jan 18, 2023 | 37.50 | 38.91 | 35.85 | 36.08 | 1,068,704 | -0.97(-2.62%) |
Jan 17, 2023 | 37.57 | 37.87 | 36.29 | 37.05 | 1,102,706 | -0.59(-1.57%) |
Jan 13, 2023 | 37.18 | 38.49 | 36.73 | 37.64 | 866,214 | -0.57(-1.49%) |
Jan 12, 2023 | 37.80 | 38.35 | 35.65 | 38.21 | 1,294,824 | +0.70(+1.87%) |
Jan 11, 2023 | 37.90 | 38.49 | 37.05 | 37.51 | 1,000,300 | -0.30(-0.79%) |
Jan 10, 2023 | 36.34 | 37.85 | 36.31 | 37.81 | 772,773 | +1.42(+3.90%) |
Jan 09, 2023 | 38.37 | 38.37 | 35.80 | 36.39 | 1,296,335 | -1.71(-4.49%) |
Jan 06, 2023 | 39.56 | 39.56 | 38.00 | 38.10 | 1,027,528 | -0.69(-1.78%) |
Jan 05, 2023 | 38.62 | 39.41 | 37.60 | 38.79 | 929,079 | -0.34(-0.87%) |
Jan 04, 2023 | 34.90 | 39.20 | 34.87 | 39.13 | 1,882,409 | +4.48(+12.93%) |
Jan 03, 2023 | 35.62 | 36.10 | 34.30 | 34.65 | 974,927 | -0.24(-0.69%) |
Dec 30, 2022 | 34.53 | 35.03 | 33.51 | 34.89 | 892,418 | -0.39(-1.11%) |
Dec 29, 2022 | 34.25 | 35.83 | 33.93 | 35.28 | 1,042,520 | +1.82(+5.44%) |
Dec 28, 2022 | 33.25 | 34.38 | 32.72 | 33.46 | 772,462 | +0.25(+0.75%) |
Dec 27, 2022 | 34.45 | 34.89 | 32.99 | 33.21 | 744,644 | -1.77(-5.06%) |
Dec 23, 2022 | 35.92 | 35.92 | 34.47 | 34.98 | 881,231 | -1.09(-3.02%) |
Dec 22, 2022 | 35.64 | 36.10 | 34.16 | 36.07 | 921,759 | -0.14(-0.39%) |
Dec 21, 2022 | 36.09 | 37.01 | 35.58 | 36.21 | 1,087,189 | +0.18(+0.50%) |
Dec 20, 2022 | 35.40 | 36.49 | 35.22 | 36.03 | 982,986 | +0.09(+0.25%) |
Dec 19, 2022 | 36.88 | 36.88 | 35.31 | 35.94 | 1,171,954 | -0.92(-2.50%) |
Dec 16, 2022 | 35.88 | 37.06 | 35.20 | 36.86 | 3,462,165 | +0.33(+0.90%) |
Dec 15, 2022 | 37.90 | 39.14 | 36.05 | 36.53 | 1,447,891 | -2.27(-5.85%) |
Dec 14, 2022 | 39.54 | 40.51 | 38.21 | 38.80 | 914,243 | -1.23(-3.07%) |
Dec 13, 2022 | 42.54 | 43.14 | 39.10 | 40.03 | 1,258,765 | -0.01(-0.02%) |
Dec 12, 2022 | 37.94 | 40.27 | 37.68 | 40.04 | 1,520,617 | +2.10(+5.54%) |
Dec 09, 2022 | 38.25 | 38.96 | 37.80 | 37.94 | 731,289 | -0.41(-1.07%) |
Dec 08, 2022 | 38.34 | 38.80 | 37.61 | 38.35 | 1,337,293 | +0.30(+0.79%) |
Dec 07, 2022 | 38.60 | 39.63 | 37.63 | 38.05 | 1,283,985 | -0.93(-2.39%) |
Dec 06, 2022 | 41.88 | 42.09 | 38.53 | 38.98 | 2,277,981 | -3.03(-7.21%) |
Dec 05, 2022 | 45.12 | 45.73 | 41.70 | 42.01 | 2,918,828 | -4.11(-8.91%) |
Dec 02, 2022 | 44.93 | 47.18 | 44.00 | 46.12 | 2,897,893 | +0.32(+0.70%) |
Dec 01, 2022 | 47.94 | 48.00 | 45.45 | 45.80 | 5,460,966 | -5.66(-11.00%) |
Nov 30, 2022 | 48.65 | 51.94 | 47.76 | 51.46 | 950,451 | +3.46(+7.21%) |
Nov 29, 2022 | 48.74 | 49.62 | 47.23 | 48.00 | 625,989 | -0.26(-0.54%) |
Nov 28, 2022 | 49.44 | 50.72 | 47.76 | 48.26 | 566,455 | -1.42(-2.86%) |
Nov 25, 2022 | 49.54 | 50.17 | 48.61 | 49.68 | 198,085 | -0.21(-0.42%) |
Nov 23, 2022 | 49.21 | 50.80 | 49.01 | 49.89 | 690,464 | +0.98(+2.00%) |
Nov 22, 2022 | 48.59 | 49.04 | 47.25 | 48.91 | 575,071 | +0.50(+1.03%) |
Nov 21, 2022 | 48.40 | 49.59 | 47.90 | 48.41 | 587,420 | -0.37(-0.76%) |
Nov 18, 2022 | 50.51 | 50.56 | 48.16 | 48.78 | 659,013 | -0.21(-0.43%) |
Nov 17, 2022 | 49.27 | 49.69 | 46.85 | 48.99 | 810,367 | -1.55(-3.07%) |
Nov 16, 2022 | 52.33 | 52.81 | 50.15 | 50.54 | 549,967 | -2.38(-4.50%) |
Nov 15, 2022 | 56.74 | 57.49 | 51.68 | 52.92 | 827,577 | -0.38(-0.71%) |
Nov 14, 2022 | 54.61 | 55.42 | 51.63 | 53.30 | 884,509 | -1.65(-3.00%) |
Nov 11, 2022 | 52.70 | 56.27 | 52.05 | 54.95 | 1,433,717 | +2.20(+4.17%) |
Nov 10, 2022 | 52.24 | 55.23 | 51.35 | 52.75 | 1,740,209 | +4.45(+9.21%) |
Nov 09, 2022 | 48.72 | 49.38 | 47.94 | 48.30 | 828,318 | -1.23(-2.48%) |
Nov 08, 2022 | 48.88 | 51.44 | 48.35 | 49.53 | 631,861 | +1.00(+2.06%) |
Nov 07, 2022 | 50.74 | 51.00 | 47.05 | 48.53 | 1,086,203 | -2.41(-4.73%) |
Nov 04, 2022 | 53.19 | 53.50 | 48.94 | 50.94 | 691,342 | -0.67(-1.30%) |
Nov 03, 2022 | 50.97 | 52.98 | 49.03 | 51.61 | 615,572 | +0.51(+1.00%) |
Nov 02, 2022 | 52.48 | 50.95 | 51.10 | 908,150 | -2.11(-3.97%) |