Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.77 | 49.00 | 48.42 | 49.00 | 408,894 | +0.18(+0.37%) |
Jan 30, 2023 | 49.21 | 49.32 | 48.75 | 48.82 | 574,059 | -0.48(-0.97%) |
Jan 27, 2023 | 49.67 | 49.75 | 49.19 | 49.30 | 670,258 | -0.61(-1.22%) |
Jan 26, 2023 | 50.20 | 50.28 | 49.51 | 49.91 | 535,477 | -0.44(-0.87%) |
Jan 25, 2023 | 50.04 | 50.38 | 50.01 | 50.35 | 754,413 | +0.28(+0.56%) |
Jan 24, 2023 | 50.40 | 50.43 | 49.96 | 50.07 | 597,072 | -0.53(-1.05%) |
Jan 23, 2023 | 50.47 | 50.82 | 50.43 | 50.60 | 972,971 | +0.18(+0.36%) |
Jan 20, 2023 | 50.25 | 50.47 | 49.83 | 50.42 | 714,450 | +0.20(+0.40%) |
Jan 19, 2023 | 49.77 | 50.62 | 49.56 | 50.22 | 793,296 | +0.36(+0.72%) |
Jan 18, 2023 | 50.59 | 50.70 | 49.82 | 49.86 | 934,287 | -0.36(-0.72%) |
Jan 17, 2023 | 50.75 | 50.85 | 50.15 | 50.22 | 772,219 | -0.34(-0.67%) |
Jan 13, 2023 | 50.49 | 51.03 | 50.34 | 50.56 | 393,111 | -0.09(-0.18%) |
Jan 12, 2023 | 51.02 | 51.18 | 50.46 | 50.65 | 488,071 | -0.12(-0.24%) |
Jan 11, 2023 | 50.58 | 50.78 | 50.24 | 50.77 | 455,847 | +0.49(+0.97%) |
Jan 10, 2023 | 50.48 | 50.86 | 50.23 | 50.28 | 496,501 | -0.03(-0.06%) |
Jan 09, 2023 | 50.27 | 50.40 | 49.98 | 50.31 | 671,065 | +0.31(+0.62%) |
Jan 06, 2023 | 49.78 | 50.03 | 48.78 | 50.00 | 475,256 | +0.01(+0.02%) |
Jan 05, 2023 | 49.67 | 50.07 | 49.54 | 49.99 | 542,044 | -0.36(-0.71%) |
Jan 04, 2023 | 50.78 | 50.86 | 50.04 | 50.35 | 487,280 | +0.42(+0.84%) |
Jan 03, 2023 | 49.70 | 49.99 | 49.34 | 49.93 | 424,787 | +0.06(+0.12%) |
Dec 30, 2022 | 50.00 | 50.06 | 49.42 | 49.87 | 351,074 | -0.32(-0.64%) |
Dec 29, 2022 | 49.93 | 50.58 | 49.92 | 50.19 | 543,850 | +1.01(+2.05%) |
Dec 28, 2022 | 49.78 | 50.18 | 48.96 | 49.18 | 473,542 | -0.11(-0.22%) |
Dec 27, 2022 | 49.58 | 49.60 | 49.20 | 49.29 | 597,165 | -0.02(-0.04%) |
Dec 23, 2022 | 49.31 | 49.46 | 48.91 | 49.31 | 358,704 | -0.08(-0.16%) |
Dec 22, 2022 | 49.18 | 49.51 | 48.93 | 49.39 | 365,192 | +0.05(+0.10%) |
Dec 21, 2022 | 48.97 | 49.64 | 48.88 | 49.34 | 848,167 | +0.34(+0.69%) |
Dec 20, 2022 | 48.70 | 49.10 | 48.50 | 49.00 | 375,577 | +0.18(+0.37%) |
Dec 19, 2022 | 49.15 | 49.30 | 48.66 | 48.82 | 648,921 | -0.76(-1.53%) |
Dec 16, 2022 | 49.18 | 49.90 | 48.72 | 49.58 | 1,999,894 | -0.28(-0.56%) |
Dec 15, 2022 | 49.52 | 50.22 | 49.16 | 49.86 | 1,022,750 | +0.10(+0.20%) |
Dec 14, 2022 | 50.06 | 50.36 | 49.67 | 49.76 | 459,856 | -0.02(-0.04%) |
Dec 13, 2022 | 50.90 | 51.05 | 49.76 | 49.78 | 545,544 | -0.06(-0.12%) |
Dec 12, 2022 | 50.02 | 50.23 | 49.70 | 49.84 | 587,249 | +0.57(+1.16%) |
Dec 09, 2022 | 49.28 | 49.74 | 49.27 | 49.27 | 498,275 | +0.08(+0.16%) |
Dec 08, 2022 | 48.94 | 49.54 | 48.77 | 49.19 | 612,587 | +0.30(+0.61%) |
Dec 07, 2022 | 48.57 | 49.28 | 48.55 | 48.89 | 589,552 | +0.19(+0.39%) |
Dec 06, 2022 | 48.56 | 48.70 | 48.15 | 48.70 | 810,184 | -0.48(-0.98%) |
Dec 05, 2022 | 49.31 | 49.61 | 49.05 | 49.18 | 614,553 | -1.17(-2.32%) |
Dec 02, 2022 | 49.98 | 50.50 | 49.73 | 50.35 | 465,317 | -0.11(-0.22%) |
Dec 01, 2022 | 49.89 | 50.49 | 49.82 | 50.46 | 595,533 | +0.92(+1.86%) |
Nov 30, 2022 | 48.76 | 49.60 | 48.69 | 49.54 | 636,283 | +0.66(+1.35%) |
Nov 29, 2022 | 49.05 | 49.28 | 48.67 | 48.88 | 468,467 | -0.20(-0.41%) |
Nov 28, 2022 | 49.50 | 49.77 | 48.90 | 49.08 | 1,181,887 | +0.11(+0.22%) |
Nov 25, 2022 | 48.97 | 49.30 | 48.90 | 48.97 | 236,434 | +0.07(+0.14%) |
Nov 23, 2022 | 48.46 | 49.12 | 48.36 | 48.90 | 358,939 | +0.60(+1.24%) |
Nov 22, 2022 | 48.00 | 48.40 | 47.59 | 48.30 | 842,277 | +0.05(+0.10%) |
Nov 21, 2022 | 48.54 | 48.80 | 48.25 | 48.25 | 1,052,381 | +0.10(+0.21%) |
Nov 18, 2022 | 48.18 | 48.40 | 47.56 | 48.15 | 1,871,537 | +0.27(+0.56%) |
Nov 17, 2022 | 47.51 | 47.90 | 47.32 | 47.88 | 494,332 | -0.18(-0.37%) |
Nov 16, 2022 | 48.30 | 48.43 | 47.12 | 48.06 | 1,256,608 | +0.16(+0.33%) |
Nov 15, 2022 | 48.34 | 48.41 | 47.61 | 47.90 | 788,963 | +0.74(+1.57%) |
Nov 14, 2022 | 48.00 | 48.10 | 47.13 | 47.16 | 594,847 | -1.00(-2.08%) |
Nov 11, 2022 | 47.15 | 48.19 | 47.05 | 48.16 | 1,086,178 | +1.46(+3.13%) |
Nov 10, 2022 | 46.41 | 46.86 | 45.92 | 46.70 | 1,474,168 | +2.20(+4.94%) |
Nov 09, 2022 | 44.07 | 44.72 | 43.72 | 44.50 | 1,074,851 | +0.22(+0.50%) |
Nov 08, 2022 | 43.64 | 45.08 | 43.44 | 44.28 | 2,338,325 | +2.35(+5.60%) |
Nov 07, 2022 | 42.37 | 42.44 | 41.78 | 41.93 | 2,369,117 | -0.74(-1.73%) |
Nov 04, 2022 | 42.94 | 42.94 | 41.94 | 42.67 | 956,521 | +0.41(+0.97%) |
Nov 03, 2022 | 42.47 | 42.92 | 42.18 | 42.26 | 2,211,869 | -0.85(-1.97%) |
Nov 02, 2022 | 44.10 | 44.27 | 43.08 | 43.11 | 536,179 | -0.94(-2.13%) |