Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.57 | 51.95 | 51.18 | 51.95 | 39,755 | +1.39(+2.75%) |
Jan 30, 2023 | 50.68 | 50.84 | 50.48 | 50.56 | 16,929 | -0.17(-0.34%) |
Jan 27, 2023 | 50.67 | 50.84 | 50.37 | 50.73 | 47,781 | -0.82(-1.59%) |
Jan 26, 2023 | 51.57 | 51.64 | 51.40 | 51.55 | 14,242 | -0.02(-0.04%) |
Jan 25, 2023 | 51.45 | 51.57 | 51.20 | 51.57 | 93,725 | -0.21(-0.41%) |
Jan 24, 2023 | 51.95 | 52.09 | 51.78 | 51.78 | 19,568 | -0.61(-1.16%) |
Jan 23, 2023 | 52.29 | 52.50 | 52.20 | 52.39 | 146,243 | -0.37(-0.70%) |
Jan 20, 2023 | 52.65 | 52.77 | 52.46 | 52.76 | 6,577 | -0.07(-0.13%) |
Jan 19, 2023 | 52.57 | 52.83 | 52.50 | 52.83 | 298,330 | +0.37(+0.71%) |
Jan 18, 2023 | 52.92 | 52.92 | 52.46 | 52.46 | 26,759 | -0.20(-0.37%) |
Jan 17, 2023 | 52.67 | 52.75 | 52.60 | 52.65 | 7,703 | -0.37(-0.69%) |
Jan 13, 2023 | 52.66 | 53.05 | 52.66 | 53.02 | 50,641 | -0.26(-0.49%) |
Jan 12, 2023 | 53.00 | 53.28 | 52.84 | 53.28 | 40,591 | +0.57(+1.08%) |
Jan 11, 2023 | 52.59 | 52.91 | 52.45 | 52.71 | 112,236 | +0.07(+0.13%) |
Jan 10, 2023 | 52.54 | 52.71 | 52.43 | 52.64 | 374,574 | +0.33(+0.63%) |
Jan 09, 2023 | 52.62 | 52.77 | 52.23 | 52.31 | 143,309 | -0.31(-0.59%) |
Jan 06, 2023 | 51.80 | 52.62 | 51.69 | 52.62 | 34,920 | +0.64(+1.23%) |
Jan 05, 2023 | 52.20 | 52.20 | 51.91 | 51.98 | 27,967 | -0.21(-0.40%) |
Jan 04, 2023 | 51.97 | 52.39 | 51.93 | 52.19 | 42,211 | -0.07(-0.13%) |
Jan 03, 2023 | 52.16 | 52.47 | 52.12 | 52.26 | 13,889 | +0.50(+0.96%) |
Dec 30, 2022 | 52.08 | 52.19 | 51.70 | 51.76 | 34,047 | -0.20(-0.38%) |
Dec 29, 2022 | 51.56 | 52.56 | 51.56 | 51.96 | 38,719 | +0.53(+1.03%) |
Dec 28, 2022 | 51.66 | 51.80 | 51.42 | 51.43 | 44,169 | +0.20(+0.38%) |
Dec 27, 2022 | 51.10 | 51.43 | 51.10 | 51.23 | 35,978 | +1.41(+2.84%) |
Dec 23, 2022 | 50.00 | 50.71 | 49.64 | 49.82 | 180,320 | -1.77(-3.43%) |
Dec 22, 2022 | 51.58 | 51.59 | 51.17 | 51.59 | 22,992 | -0.83(-1.58%) |
Dec 21, 2022 | 52.46 | 52.46 | 52.20 | 52.42 | 13,694 | -0.81(-1.52%) |
Dec 20, 2022 | 53.13 | 53.41 | 53.13 | 53.23 | 12,822 | +0.05(+0.09%) |
Dec 19, 2022 | 53.38 | 53.45 | 53.12 | 53.18 | 13,091 | -0.03(-0.06%) |
Dec 16, 2022 | 53.11 | 53.34 | 53.02 | 53.21 | 27,141 | -0.10(-0.19%) |
Dec 15, 2022 | 53.78 | 53.78 | 53.25 | 53.31 | 30,493 | -0.86(-1.59%) |
Dec 14, 2022 | 54.35 | 54.53 | 54.06 | 54.17 | 27,475 | +0.00(+0.00%) |
Dec 13, 2022 | 54.72 | 54.72 | 54.04 | 54.17 | 17,001 | +0.25(+0.46%) |
Dec 12, 2022 | 53.43 | 54.01 | 53.43 | 53.92 | 27,703 | +0.47(+0.88%) |
Dec 09, 2022 | 53.62 | 53.72 | 53.45 | 53.45 | 18,303 | -0.63(-1.16%) |
Dec 08, 2022 | 54.04 | 54.27 | 54.04 | 54.08 | 15,440 | +0.16(+0.30%) |
Dec 07, 2022 | 54.19 | 54.19 | 53.73 | 53.92 | 93,070 | -0.01(-0.02%) |
Dec 06, 2022 | 54.30 | 54.40 | 53.86 | 53.93 | 21,027 | -0.63(-1.15%) |
Dec 05, 2022 | 54.79 | 54.79 | 54.40 | 54.56 | 25,926 | -0.57(-1.03%) |
Dec 02, 2022 | 54.86 | 55.14 | 54.77 | 55.13 | 35,633 | +0.37(+0.68%) |
Dec 01, 2022 | 54.99 | 55.01 | 54.62 | 54.76 | 26,566 | +0.22(+0.40%) |
Nov 30, 2022 | 54.35 | 55.11 | 53.96 | 54.54 | 128,615 | +0.80(+1.49%) |
Nov 29, 2022 | 53.43 | 53.80 | 53.43 | 53.74 | 30,781 | +0.21(+0.39%) |
Nov 28, 2022 | 53.92 | 54.14 | 53.50 | 53.53 | 52,952 | +0.03(+0.06%) |
Nov 25, 2022 | 53.52 | 53.58 | 53.35 | 53.50 | 27,641 | +0.58(+1.10%) |
Nov 23, 2022 | 52.87 | 53.03 | 52.82 | 52.92 | 19,871 | -0.07(-0.13%) |
Nov 22, 2022 | 52.83 | 53.14 | 52.76 | 52.99 | 33,091 | +0.32(+0.61%) |
Nov 21, 2022 | 52.81 | 52.82 | 52.61 | 52.67 | 45,608 | -0.14(-0.27%) |
Nov 18, 2022 | 52.77 | 52.85 | 52.65 | 52.81 | 9,733 | -0.13(-0.25%) |
Nov 17, 2022 | 52.72 | 52.96 | 52.70 | 52.94 | 59,907 | -0.15(-0.28%) |
Nov 16, 2022 | 53.38 | 53.46 | 52.97 | 53.09 | 23,294 | -0.77(-1.43%) |
Nov 15, 2022 | 54.35 | 54.39 | 53.78 | 53.86 | 21,444 | -0.04(-0.07%) |
Nov 14, 2022 | 53.89 | 54.27 | 53.82 | 53.90 | 52,942 | -0.45(-0.83%) |
Nov 11, 2022 | 54.15 | 54.47 | 54.10 | 54.35 | 18,084 | -0.48(-0.88%) |
Nov 10, 2022 | 54.22 | 55.05 | 54.19 | 54.83 | 80,308 | +1.23(+2.29%) |
Nov 09, 2022 | 53.71 | 53.88 | 53.52 | 53.60 | 44,165 | -0.56(-1.03%) |
Nov 08, 2022 | 54.00 | 54.42 | 53.92 | 54.16 | 23,678 | +0.35(+0.65%) |
Nov 07, 2022 | 53.82 | 53.94 | 53.70 | 53.81 | 43,148 | +0.04(+0.07%) |
Nov 04, 2022 | 53.29 | 53.79 | 53.21 | 53.77 | 12,152 | +0.96(+1.82%) |
Nov 03, 2022 | 52.63 | 53.06 | 52.58 | 52.81 | 16,654 | +0.44(+0.84%) |
Nov 02, 2022 | 52.85 | 53.13 | 52.35 | 52.37 | 34,846 | -0.48(-0.91%) |