Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.86 | 51.58 | 50.86 | 51.57 | 64,906 | +0.77(+1.51%) |
Jan 30, 2023 | 51.11 | 51.36 | 50.79 | 50.81 | 216,034 | -0.60(-1.17%) |
Jan 27, 2023 | 51.25 | 51.61 | 51.18 | 51.41 | 107,945 | +0.09(+0.17%) |
Jan 26, 2023 | 51.12 | 51.33 | 50.77 | 51.32 | 34,468 | +0.53(+1.05%) |
Jan 25, 2023 | 50.35 | 50.80 | 49.99 | 50.79 | 64,425 | +0.02(+0.04%) |
Jan 24, 2023 | 50.62 | 50.86 | 50.39 | 50.77 | 46,407 | -0.06(-0.11%) |
Jan 23, 2023 | 50.37 | 51.01 | 50.30 | 50.83 | 34,894 | +0.58(+1.16%) |
Jan 20, 2023 | 49.60 | 50.24 | 49.34 | 50.24 | 90,918 | +0.94(+1.90%) |
Jan 19, 2023 | 49.49 | 49.59 | 49.19 | 49.31 | 35,077 | -0.49(-0.99%) |
Jan 18, 2023 | 50.74 | 50.84 | 49.76 | 49.80 | 163,416 | -0.73(-1.44%) |
Jan 17, 2023 | 50.65 | 50.84 | 50.52 | 50.53 | 52,949 | -0.14(-0.27%) |
Jan 13, 2023 | 50.07 | 50.75 | 50.07 | 50.67 | 20,755 | +0.19(+0.37%) |
Jan 12, 2023 | 50.46 | 50.70 | 50.25 | 50.48 | 34,351 | +0.15(+0.29%) |
Jan 11, 2023 | 49.98 | 50.35 | 49.87 | 50.33 | 35,260 | +0.61(+1.23%) |
Jan 10, 2023 | 49.27 | 49.74 | 49.26 | 49.72 | 30,799 | +0.32(+0.64%) |
Jan 09, 2023 | 49.70 | 50.03 | 49.37 | 49.41 | 75,422 | +0.01(+0.02%) |
Jan 06, 2023 | 48.64 | 49.52 | 48.46 | 49.40 | 20,289 | +1.06(+2.20%) |
Jan 05, 2023 | 48.63 | 48.63 | 48.24 | 48.33 | 20,218 | -0.52(-1.07%) |
Jan 04, 2023 | 48.60 | 49.04 | 48.44 | 48.85 | 24,607 | +0.48(+1.00%) |
Jan 03, 2023 | 48.80 | 48.93 | 48.07 | 48.37 | 27,236 | -0.17(-0.35%) |
Dec 30, 2022 | 48.40 | 48.54 | 48.07 | 48.54 | 80,800 | -0.15(-0.30%) |
Dec 29, 2022 | 48.19 | 48.80 | 48.19 | 48.69 | 48,840 | +0.84(+1.75%) |
Dec 28, 2022 | 48.43 | 48.68 | 47.85 | 47.85 | 21,235 | -0.64(-1.32%) |
Dec 27, 2022 | 48.56 | 48.61 | 48.30 | 48.49 | 33,135 | -0.01(-0.03%) |
Dec 23, 2022 | 48.17 | 48.55 | 47.99 | 48.50 | 41,515 | +0.23(+0.49%) |
Dec 22, 2022 | 48.56 | 48.56 | 47.57 | 48.27 | 36,183 | -0.57(-1.16%) |
Dec 21, 2022 | 48.46 | 48.95 | 48.46 | 48.84 | 50,159 | +0.70(+1.45%) |
Dec 20, 2022 | 48.03 | 48.32 | 47.87 | 48.14 | 40,811 | +0.07(+0.15%) |
Dec 19, 2022 | 48.56 | 48.56 | 47.84 | 48.06 | 71,377 | -0.37(-0.77%) |
Dec 16, 2022 | 48.56 | 48.75 | 48.18 | 48.44 | 248,806 | -0.56(-1.14%) |
Dec 15, 2022 | 49.66 | 49.66 | 48.86 | 48.99 | 37,655 | -1.20(-2.39%) |
Dec 14, 2022 | 50.43 | 50.93 | 49.94 | 50.19 | 39,892 | -0.33(-0.66%) |
Dec 13, 2022 | 51.65 | 51.65 | 50.18 | 50.53 | 47,973 | +0.40(+0.80%) |
Dec 12, 2022 | 49.47 | 50.16 | 49.42 | 50.13 | 59,514 | +0.72(+1.46%) |
Dec 09, 2022 | 49.62 | 49.88 | 49.40 | 49.40 | 11,930 | -0.44(-0.88%) |
Dec 08, 2022 | 49.75 | 49.95 | 49.55 | 49.84 | 54,246 | +0.38(+0.76%) |
Dec 07, 2022 | 49.36 | 49.74 | 49.35 | 49.47 | 31,152 | -0.02(-0.05%) |
Dec 06, 2022 | 50.18 | 50.18 | 49.28 | 49.49 | 42,109 | -0.69(-1.38%) |
Dec 05, 2022 | 50.77 | 50.78 | 50.02 | 50.18 | 62,913 | -0.96(-1.87%) |
Dec 02, 2022 | 50.58 | 51.20 | 50.58 | 51.14 | 574,987 | -0.07(-0.13%) |
Dec 01, 2022 | 51.39 | 51.48 | 50.91 | 51.21 | 33,561 | -0.01(-0.02%) |
Nov 30, 2022 | 49.87 | 51.22 | 49.54 | 51.22 | 27,427 | +1.42(+2.84%) |
Nov 29, 2022 | 49.88 | 49.99 | 49.59 | 49.80 | 51,471 | +0.00(+0.00%) |
Nov 28, 2022 | 50.21 | 50.27 | 49.68 | 49.80 | 33,124 | -0.73(-1.45%) |
Nov 25, 2022 | 50.53 | 50.63 | 50.53 | 50.53 | 7,937 | +0.02(+0.04%) |
Nov 23, 2022 | 50.26 | 50.60 | 50.22 | 50.52 | 16,662 | +0.26(+0.52%) |
Nov 22, 2022 | 49.79 | 50.28 | 49.77 | 50.25 | 42,737 | +0.66(+1.34%) |
Nov 21, 2022 | 49.60 | 49.70 | 49.36 | 49.59 | 17,202 | -0.11(-0.22%) |
Nov 18, 2022 | 49.75 | 49.81 | 49.37 | 49.70 | 71,567 | +0.29(+0.59%) |
Nov 17, 2022 | 49.05 | 49.45 | 48.93 | 49.40 | 20,104 | -0.24(-0.49%) |
Nov 16, 2022 | 49.93 | 49.93 | 49.55 | 49.65 | 15,907 | -0.43(-0.86%) |
Nov 15, 2022 | 50.38 | 50.42 | 49.72 | 50.08 | 17,272 | +0.43(+0.87%) |
Nov 14, 2022 | 49.82 | 50.27 | 49.64 | 49.65 | 32,425 | -0.41(-0.82%) |
Nov 11, 2022 | 49.74 | 50.20 | 49.69 | 50.06 | 16,943 | +0.44(+0.89%) |
Nov 10, 2022 | 48.83 | 49.68 | 48.75 | 49.62 | 36,945 | +2.50(+5.31%) |
Nov 09, 2022 | 47.83 | 47.92 | 47.04 | 47.12 | 100,804 | -0.96(-1.99%) |
Nov 08, 2022 | 47.89 | 48.44 | 47.79 | 48.07 | 50,597 | +0.29(+0.61%) |
Nov 07, 2022 | 47.55 | 47.81 | 47.32 | 47.78 | 26,277 | +0.48(+1.01%) |
Nov 04, 2022 | 47.38 | 47.54 | 46.67 | 47.30 | 38,047 | +0.62(+1.32%) |
Nov 03, 2022 | 46.56 | 47.02 | 46.26 | 46.69 | 50,104 | -0.34(-0.73%) |
Nov 02, 2022 | 48.16 | 46.99 | 47.03 | 75,877 | -1.19(-2.47%) |