Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.29 | 60.71 | 58.09 | 60.64 | 3,393,333 | +2.35(+4.03%) |
Jan 30, 2023 | 58.13 | 59.54 | 57.33 | 58.29 | 3,268,086 | -0.96(-1.62%) |
Jan 27, 2023 | 57.87 | 60.19 | 57.87 | 59.25 | 3,093,814 | +0.65(+1.11%) |
Jan 26, 2023 | 58.63 | 59.30 | 57.22 | 58.60 | 2,829,640 | +1.27(+2.22%) |
Jan 25, 2023 | 56.42 | 57.74 | 54.61 | 57.33 | 3,262,544 | -0.62(-1.07%) |
Jan 24, 2023 | 57.83 | 58.96 | 56.48 | 57.95 | 3,792,560 | -0.74(-1.26%) |
Jan 23, 2023 | 56.53 | 59.27 | 55.81 | 58.69 | 3,987,349 | +2.18(+3.86%) |
Jan 20, 2023 | 53.94 | 56.68 | 53.11 | 56.51 | 5,356,636 | +2.52(+4.67%) |
Jan 19, 2023 | 56.53 | 57.15 | 53.87 | 53.99 | 5,126,111 | -3.51(-6.10%) |
Jan 18, 2023 | 60.61 | 61.27 | 56.78 | 57.50 | 4,986,625 | -2.22(-3.72%) |
Jan 17, 2023 | 57.69 | 60.13 | 56.85 | 59.72 | 4,344,587 | +1.38(+2.37%) |
Jan 13, 2023 | 57.83 | 58.85 | 57.28 | 58.34 | 2,938,281 | -0.36(-0.61%) |
Jan 12, 2023 | 59.91 | 60.50 | 57.75 | 58.70 | 4,632,702 | -0.90(-1.51%) |
Jan 11, 2023 | 58.04 | 60.09 | 57.42 | 59.60 | 4,318,325 | +1.55(+2.67%) |
Jan 10, 2023 | 55.25 | 58.60 | 55.24 | 58.05 | 5,713,405 | +1.54(+2.73%) |
Jan 09, 2023 | 55.45 | 57.25 | 55.34 | 56.51 | 5,132,119 | +1.97(+3.61%) |
Jan 06, 2023 | 54.17 | 54.91 | 52.17 | 54.54 | 3,912,652 | +0.61(+1.13%) |
Jan 05, 2023 | 57.32 | 57.43 | 53.90 | 53.93 | 4,592,109 | -2.34(-4.16%) |
Jan 04, 2023 | 57.91 | 59.09 | 56.09 | 56.27 | 4,057,635 | -0.48(-0.85%) |
Jan 03, 2023 | 56.44 | 57.90 | 55.63 | 56.75 | 5,574,873 | +1.34(+2.42%) |
Dec 30, 2022 | 54.01 | 55.75 | 54.00 | 55.41 | 3,503,754 | -0.34(-0.61%) |
Dec 29, 2022 | 53.70 | 55.87 | 53.50 | 55.75 | 4,463,849 | +2.98(+5.65%) |
Dec 28, 2022 | 52.14 | 53.50 | 51.73 | 52.77 | 3,358,356 | +0.35(+0.67%) |
Dec 27, 2022 | 53.14 | 53.47 | 51.48 | 52.42 | 3,747,175 | -1.48(-2.75%) |
Dec 23, 2022 | 53.53 | 53.92 | 51.91 | 53.90 | 3,278,276 | -0.34(-0.63%) |
Dec 22, 2022 | 54.97 | 56.22 | 52.95 | 54.24 | 4,446,512 | -2.34(-4.14%) |
Dec 21, 2022 | 53.86 | 56.92 | 53.50 | 56.58 | 5,340,970 | +2.48(+4.58%) |
Dec 20, 2022 | 53.48 | 54.78 | 52.07 | 54.10 | 6,728,608 | -0.12(-0.22%) |
Dec 19, 2022 | 56.01 | 56.45 | 53.35 | 54.22 | 8,232,360 | -2.05(-3.64%) |
Dec 16, 2022 | 55.49 | 56.79 | 54.41 | 56.27 | 16,893,556 | -0.04(-0.07%) |
Dec 15, 2022 | 58.50 | 59.37 | 55.40 | 56.31 | 9,560,009 | -3.24(-5.44%) |
Dec 14, 2022 | 57.95 | 61.60 | 57.84 | 59.55 | 12,951,154 | +1.52(+2.62%) |
Dec 13, 2022 | 57.50 | 58.88 | 55.91 | 58.03 | 15,405,146 | +3.96(+7.32%) |
Dec 12, 2022 | 49.96 | 54.16 | 49.70 | 54.07 | 16,570,450 | +4.91(+9.99%) |
Dec 09, 2022 | 47.53 | 51.31 | 46.88 | 49.16 | 30,213,564 | +5.41(+12.37%) |
Dec 08, 2022 | 42.38 | 44.40 | 41.38 | 43.75 | 11,490,162 | +1.67(+3.97%) |
Dec 07, 2022 | 41.98 | 42.74 | 41.27 | 42.08 | 3,492,471 | +0.25(+0.60%) |
Dec 06, 2022 | 42.41 | 42.63 | 40.76 | 41.83 | 4,693,837 | -0.61(-1.44%) |
Dec 05, 2022 | 45.75 | 46.15 | 42.30 | 42.44 | 5,548,458 | -4.16(-8.93%) |
Dec 02, 2022 | 46.12 | 47.12 | 45.32 | 46.60 | 2,984,272 | -1.69(-3.50%) |
Dec 01, 2022 | 46.67 | 49.60 | 46.67 | 48.29 | 3,755,711 | +1.22(+2.59%) |
Nov 30, 2022 | 44.46 | 47.55 | 43.95 | 47.07 | 4,441,119 | +2.51(+5.63%) |
Nov 29, 2022 | 46.00 | 46.63 | 44.23 | 44.56 | 2,972,828 | -1.23(-2.69%) |
Nov 28, 2022 | 45.60 | 47.89 | 45.60 | 45.79 | 4,017,578 | -0.24(-0.52%) |
Nov 25, 2022 | 46.05 | 46.06 | 44.95 | 46.03 | 1,711,717 | -0.32(-0.69%) |
Nov 23, 2022 | 43.81 | 46.69 | 43.21 | 46.35 | 3,408,501 | +2.49(+5.68%) |
Nov 22, 2022 | 43.80 | 43.97 | 42.30 | 43.86 | 3,666,260 | -0.32(-0.72%) |
Nov 21, 2022 | 45.39 | 45.41 | 43.05 | 44.18 | 3,435,693 | -1.82(-3.96%) |
Nov 18, 2022 | 48.55 | 48.55 | 45.56 | 46.00 | 2,746,237 | -1.44(-3.04%) |
Nov 17, 2022 | 47.94 | 48.27 | 46.82 | 47.44 | 3,073,250 | -2.11(-4.26%) |
Nov 16, 2022 | 52.02 | 52.18 | 49.13 | 49.55 | 3,714,762 | -3.77(-7.07%) |
Nov 15, 2022 | 53.74 | 54.33 | 51.66 | 53.32 | 5,117,634 | +1.77(+3.43%) |
Nov 14, 2022 | 52.32 | 53.31 | 51.40 | 51.55 | 5,815,459 | -1.45(-2.74%) |
Nov 11, 2022 | 46.03 | 53.05 | 45.47 | 53.00 | 10,930,920 | +7.50(+16.48%) |
Nov 10, 2022 | 42.82 | 45.56 | 42.82 | 45.50 | 5,790,509 | +5.70(+14.32%) |
Nov 09, 2022 | 40.50 | 40.65 | 39.57 | 39.80 | 4,448,975 | -1.40(-3.40%) |
Nov 08, 2022 | 42.91 | 43.18 | 40.56 | 41.20 | 5,687,875 | -1.31(-3.08%) |
Nov 07, 2022 | 41.18 | 42.77 | 40.15 | 42.51 | 4,787,936 | +1.65(+4.04%) |
Nov 04, 2022 | 43.00 | 43.37 | 39.63 | 40.86 | 6,499,661 | -1.57(-3.70%) |
Nov 03, 2022 | 42.83 | 44.10 | 42.21 | 42.43 | 3,745,110 | -0.73(-1.69%) |
Nov 02, 2022 | 47.80 | 47.81 | 43.15 | 43.16 | 5,024,537 | -4.73(-9.88%) |