Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.35 | 49.46 | 49.14 | 49.43 | 277,784 | -0.04(-0.08%) |
Jan 30, 2023 | 49.64 | 49.73 | 49.43 | 49.47 | 12,608 | -0.48(-0.96%) |
Jan 27, 2023 | 50.17 | 50.19 | 49.95 | 49.95 | 103,880 | -0.40(-0.80%) |
Jan 26, 2023 | 50.48 | 50.58 | 50.13 | 50.35 | 66,519 | +0.13(+0.27%) |
Jan 25, 2023 | 49.96 | 50.26 | 49.79 | 50.21 | 55,261 | +0.13(+0.27%) |
Jan 24, 2023 | 49.90 | 50.14 | 49.87 | 50.08 | 35,119 | +0.08(+0.15%) |
Jan 23, 2023 | 49.96 | 50.27 | 49.93 | 50.00 | 45,675 | +0.16(+0.33%) |
Jan 20, 2023 | 49.58 | 49.87 | 49.43 | 49.84 | 33,818 | +0.40(+0.81%) |
Jan 19, 2023 | 49.18 | 49.53 | 49.18 | 49.44 | 55,227 | +0.32(+0.66%) |
Jan 18, 2023 | 49.66 | 49.66 | 49.03 | 49.12 | 55,081 | -0.17(-0.35%) |
Jan 17, 2023 | 49.08 | 49.31 | 49.08 | 49.29 | 91,886 | +0.14(+0.29%) |
Jan 13, 2023 | 48.73 | 49.15 | 48.73 | 49.15 | 30,413 | +0.21(+0.43%) |
Jan 12, 2023 | 48.71 | 49.00 | 48.56 | 48.94 | 29,314 | +0.48(+0.98%) |
Jan 11, 2023 | 48.13 | 48.53 | 48.13 | 48.46 | 24,539 | +0.04(+0.08%) |
Jan 10, 2023 | 48.40 | 48.52 | 48.15 | 48.42 | 40,203 | +0.08(+0.16%) |
Jan 09, 2023 | 48.35 | 48.53 | 48.31 | 48.34 | 124,413 | +0.00(+0.00%) |
Jan 06, 2023 | 47.87 | 48.36 | 47.71 | 48.34 | 39,175 | +0.92(+1.93%) |
Jan 05, 2023 | 47.27 | 47.47 | 47.17 | 47.43 | 66,600 | -0.34(-0.71%) |
Jan 04, 2023 | 47.44 | 47.77 | 47.44 | 47.77 | 15,066 | +0.60(+1.26%) |
Jan 03, 2023 | 47.52 | 47.65 | 47.14 | 47.17 | 33,304 | +0.14(+0.30%) |
Dec 30, 2022 | 47.28 | 47.33 | 46.87 | 47.03 | 21,162 | -0.28(-0.58%) |
Dec 29, 2022 | 47.19 | 47.45 | 47.19 | 47.30 | 23,319 | +0.51(+1.08%) |
Dec 28, 2022 | 47.14 | 47.14 | 46.71 | 46.80 | 44,484 | -0.48(-1.01%) |
Dec 27, 2022 | 47.04 | 47.33 | 46.98 | 47.28 | 46,416 | +0.41(+0.88%) |
Dec 23, 2022 | 46.69 | 46.87 | 46.66 | 46.87 | 11,104 | +0.19(+0.41%) |
Dec 22, 2022 | 46.74 | 46.74 | 46.38 | 46.67 | 24,711 | -0.29(-0.61%) |
Dec 21, 2022 | 46.74 | 47.01 | 46.64 | 46.96 | 50,779 | +0.31(+0.68%) |
Dec 20, 2022 | 46.61 | 46.87 | 46.61 | 46.65 | 30,091 | +0.08(+0.17%) |
Dec 19, 2022 | 46.66 | 46.69 | 46.52 | 46.57 | 17,613 | +0.03(+0.06%) |
Dec 16, 2022 | 46.63 | 46.73 | 46.53 | 46.54 | 14,241 | +0.11(+0.24%) |
Dec 15, 2022 | 46.80 | 46.80 | 46.43 | 46.43 | 11,435 | -0.53(-1.13%) |
Dec 14, 2022 | 47.03 | 47.15 | 46.84 | 46.96 | 25,325 | -0.25(-0.52%) |
Dec 13, 2022 | 47.53 | 47.66 | 47.17 | 47.20 | 31,452 | +0.15(+0.32%) |
Dec 12, 2022 | 46.99 | 47.10 | 46.74 | 47.05 | 20,232 | -0.01(-0.02%) |
Dec 09, 2022 | 47.18 | 47.30 | 47.04 | 47.06 | 56,566 | -0.11(-0.24%) |
Dec 08, 2022 | 47.19 | 47.39 | 47.14 | 47.17 | 123,058 | +0.03(+0.06%) |
Dec 07, 2022 | 47.09 | 47.23 | 47.04 | 47.15 | 11,804 | -0.06(-0.12%) |
Dec 06, 2022 | 47.33 | 47.33 | 47.10 | 47.20 | 197,291 | -0.03(-0.06%) |
Dec 05, 2022 | 47.58 | 47.58 | 47.11 | 47.23 | 13,237 | -0.47(-0.99%) |
Dec 02, 2022 | 47.38 | 47.82 | 47.38 | 47.70 | 24,554 | -0.09(-0.18%) |
Dec 01, 2022 | 48.07 | 48.11 | 47.67 | 47.79 | 139,332 | -0.35(-0.73%) |
Nov 30, 2022 | 47.81 | 48.19 | 47.60 | 48.14 | 39,902 | +1.06(+2.25%) |
Nov 29, 2022 | 47.07 | 47.26 | 47.03 | 47.08 | 28,744 | +0.67(+1.45%) |
Nov 28, 2022 | 46.60 | 46.73 | 46.41 | 46.41 | 12,701 | -0.19(-0.41%) |
Nov 25, 2022 | 46.60 | 46.73 | 46.59 | 46.60 | 2,985 | +0.20(+0.44%) |
Nov 23, 2022 | 46.16 | 46.41 | 46.16 | 46.40 | 24,872 | +0.38(+0.82%) |
Nov 22, 2022 | 45.91 | 46.19 | 45.91 | 46.02 | 21,261 | +0.15(+0.33%) |
Nov 21, 2022 | 45.71 | 45.87 | 45.64 | 45.87 | 34,047 | +0.02(+0.04%) |
Nov 18, 2022 | 45.85 | 45.95 | 45.77 | 45.85 | 88,965 | -0.04(-0.08%) |
Nov 17, 2022 | 45.38 | 45.90 | 45.38 | 45.89 | 51,163 | -0.13(-0.29%) |
Nov 16, 2022 | 46.31 | 46.31 | 45.99 | 46.02 | 65,704 | -0.67(-1.44%) |
Nov 15, 2022 | 47.02 | 47.02 | 46.52 | 46.69 | 114,241 | +0.27(+0.59%) |
Nov 14, 2022 | 46.34 | 46.67 | 46.30 | 46.42 | 65,927 | -0.05(-0.10%) |
Nov 11, 2022 | 46.14 | 46.52 | 46.14 | 46.46 | 60,092 | +0.68(+1.49%) |
Nov 10, 2022 | 45.60 | 45.82 | 45.40 | 45.78 | 315,125 | +1.01(+2.27%) |
Nov 09, 2022 | 45.03 | 45.27 | 44.74 | 44.77 | 70,878 | -0.43(-0.94%) |
Nov 08, 2022 | 45.07 | 45.38 | 44.96 | 45.19 | 51,039 | +0.09(+0.19%) |
Nov 07, 2022 | 45.34 | 45.34 | 45.05 | 45.11 | 28,707 | -0.11(-0.25%) |
Nov 04, 2022 | 45.00 | 45.22 | 44.80 | 45.22 | 38,929 | +1.52(+3.48%) |
Nov 03, 2022 | 43.40 | 43.85 | 43.40 | 43.70 | 52,527 | +0.20(+0.47%) |
Nov 02, 2022 | 43.97 | 43.50 | 43.50 | 36,007 | -0.44(-0.99%) |