Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.96 | 35.87 | 33.63 | 35.39 | 8,398,010 | +0.61(+1.75%) |
Dec 29, 2022 | 33.45 | 35.33 | 33.37 | 34.78 | 7,667,009 | +2.25(+6.92%) |
Dec 28, 2022 | 32.58 | 33.48 | 31.83 | 32.53 | 7,809,502 | -0.12(-0.37%) |
Dec 27, 2022 | 34.50 | 34.56 | 32.44 | 32.65 | 10,928,256 | -2.84(-8.00%) |
Dec 23, 2022 | 34.77 | 35.98 | 33.67 | 35.49 | 8,242,306 | +0.90(+2.60%) |
Dec 22, 2022 | 34.93 | 35.35 | 32.95 | 34.59 | 10,324,356 | -0.56(-1.59%) |
Dec 21, 2022 | 35.31 | 36.10 | 34.80 | 35.15 | 6,977,699 | +0.18(+0.51%) |
Dec 20, 2022 | 34.75 | 36.86 | 34.35 | 34.97 | 9,797,417 | -0.20(-0.57%) |
Dec 19, 2022 | 35.97 | 36.68 | 34.51 | 35.17 | 11,154,770 | -1.43(-3.91%) |
Dec 16, 2022 | 37.40 | 38.01 | 34.71 | 36.60 | 18,248,460 | -1.38(-3.63%) |
Dec 15, 2022 | 38.95 | 39.60 | 37.44 | 37.98 | 11,981,754 | -2.20(-5.48%) |
Dec 14, 2022 | 39.41 | 41.90 | 38.82 | 40.18 | 16,096,699 | +1.48(+3.82%) |
Dec 13, 2022 | 46.01 | 46.33 | 38.50 | 38.70 | 20,500,832 | -3.90(-9.15%) |
Dec 12, 2022 | 39.98 | 42.65 | 39.65 | 42.60 | 9,941,282 | +2.36(+5.86%) |
Dec 09, 2022 | 41.60 | 42.32 | 40.16 | 40.24 | 10,030,266 | -2.57(-6.00%) |
Dec 08, 2022 | 41.56 | 43.90 | 40.30 | 42.81 | 9,351,537 | +1.55(+3.76%) |
Dec 07, 2022 | 41.88 | 43.20 | 40.55 | 41.26 | 10,808,448 | -1.15(-2.71%) |
Dec 06, 2022 | 45.60 | 46.65 | 41.73 | 42.41 | 12,114,625 | -3.59(-7.80%) |
Dec 05, 2022 | 47.98 | 49.85 | 45.63 | 46.00 | 11,207,756 | -1.67(-3.50%) |
Dec 02, 2022 | 43.97 | 47.70 | 43.73 | 47.67 | 10,372,118 | +2.40(+5.30%) |
Dec 01, 2022 | 45.82 | 47.19 | 44.44 | 45.27 | 11,558,327 | -0.46(-1.01%) |
Nov 30, 2022 | 43.71 | 45.88 | 41.51 | 45.73 | 15,516,324 | +2.62(+6.08%) |
Nov 29, 2022 | 42.91 | 44.65 | 42.70 | 43.11 | 9,030,199 | +0.60(+1.41%) |
Nov 28, 2022 | 43.30 | 44.90 | 42.02 | 42.51 | 10,499,398 | -1.77(-4.00%) |
Nov 25, 2022 | 44.76 | 45.24 | 43.70 | 44.28 | 6,467,092 | -1.29(-2.83%) |
Nov 23, 2022 | 43.85 | 46.17 | 42.21 | 45.57 | 14,665,898 | +2.18(+5.02%) |
Nov 22, 2022 | 42.35 | 44.40 | 41.61 | 43.39 | 20,760,136 | +2.16(+5.24%) |
Nov 21, 2022 | 43.60 | 44.64 | 40.61 | 41.23 | 22,320,922 | -4.03(-8.90%) |
Nov 18, 2022 | 48.80 | 49.00 | 44.31 | 45.26 | 20,287,372 | -3.53(-7.24%) |
Nov 17, 2022 | 46.67 | 49.97 | 45.18 | 48.79 | 17,939,556 | -0.04(-0.08%) |
Nov 16, 2022 | 52.83 | 54.03 | 48.00 | 48.83 | 24,057,912 | -6.70(-12.07%) |
Nov 15, 2022 | 55.00 | 58.00 | 54.60 | 55.53 | 14,759,832 | +2.31(+4.34%) |
Nov 14, 2022 | 55.69 | 55.74 | 52.60 | 53.22 | 16,111,633 | -4.24(-7.38%) |
Nov 11, 2022 | 47.50 | 58.29 | 46.25 | 57.46 | 30,584,532 | +6.54(+12.84%) |
Nov 10, 2022 | 51.04 | 53.93 | 49.02 | 50.92 | 30,737,536 | +4.94(+10.74%) |
Nov 09, 2022 | 47.09 | 49.69 | 44.62 | 45.98 | 42,176,688 | -4.85(-9.54%) |
Nov 08, 2022 | 54.50 | 58.45 | 47.69 | 50.83 | 61,766,904 | -6.14(-10.78%) |
Nov 07, 2022 | 60.00 | 60.99 | 54.22 | 56.97 | 13,637,354 | -1.85(-3.15%) |
Nov 04, 2022 | 60.40 | 63.43 | 56.40 | 58.82 | 18,901,396 | +3.02(+5.41%) |
Nov 03, 2022 | 59.40 | 61.88 | 55.75 | 55.80 | 14,202,020 | -4.91(-8.09%) |
Nov 02, 2022 | 63.40 | 60.55 | 60.71 | 12,695,991 | -2.58(-4.08%) | |
Nov 01, 2022 | 69.00 | 69.71 | 63.13 | 63.29 | 8,228,400 | -2.96(-4.47%) |
Oct 31, 2022 | 72.37 | 74.65 | 66.14 | 66.25 | 10,637,683 | -5.82(-8.08%) |
Oct 28, 2022 | 72.00 | 73.72 | 69.35 | 72.07 | 7,372,126 | -0.40(-0.55%) |
Oct 27, 2022 | 74.51 | 75.65 | 71.51 | 72.47 | 5,964,332 | -1.34(-1.82%) |
Oct 26, 2022 | 75.28 | 78.29 | 73.10 | 73.81 | 14,128,674 | -1.24(-1.65%) |
Oct 25, 2022 | 67.01 | 75.40 | 66.96 | 75.05 | 14,424,618 | +8.66(+13.04%) |
Oct 24, 2022 | 67.40 | 68.15 | 63.68 | 66.39 | 8,109,537 | +0.01(+0.02%) |
Oct 21, 2022 | 63.40 | 66.63 | 61.70 | 66.38 | 9,156,383 | +2.79(+4.39%) |
Oct 20, 2022 | 63.14 | 67.43 | 62.70 | 63.59 | 8,934,494 | +0.40(+0.63%) |
Oct 19, 2022 | 64.82 | 66.89 | 62.55 | 63.19 | 8,587,145 | -3.02(-4.56%) |
Oct 18, 2022 | 72.90 | 73.90 | 65.33 | 66.21 | 13,864,612 | -2.96(-4.28%) |
Oct 17, 2022 | 66.48 | 70.95 | 66.34 | 69.17 | 11,248,446 | +5.58(+8.77%) |
Oct 14, 2022 | 71.85 | 73.79 | 63.38 | 63.59 | 13,711,689 | -5.67(-8.19%) |
Oct 13, 2022 | 63.66 | 69.63 | 61.06 | 69.26 | 18,337,106 | -0.69(-0.99%) |
Oct 12, 2022 | 69.74 | 71.85 | 67.82 | 69.95 | 8,986,421 | -0.21(-0.30%) |
Oct 11, 2022 | 67.61 | 72.69 | 65.03 | 70.16 | 17,698,032 | +3.12(+4.65%) |
Oct 10, 2022 | 67.58 | 69.26 | 65.43 | 67.04 | 7,701,983 | +0.04(+0.06%) |
Oct 07, 2022 | 70.85 | 71.10 | 65.50 | 67.00 | 11,427,965 | -6.91(-9.35%) |
Oct 06, 2022 | 73.07 | 76.28 | 71.34 | 73.91 | 11,088,274 | +0.94(+1.29%) |
Oct 05, 2022 | 71.80 | 73.48 | 69.28 | 72.97 | 9,208,448 | -1.53(-2.05%) |
Oct 04, 2022 | 69.09 | 74.63 | 69.08 | 74.50 | 11,866,109 | +8.55(+12.96%) |