Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.14 | 51.44 | 50.09 | 51.44 | 220,857 | +1.53(+3.07%) |
Jan 30, 2023 | 49.94 | 50.53 | 49.73 | 49.91 | 202,262 | -0.29(-0.58%) |
Jan 27, 2023 | 50.46 | 50.91 | 49.72 | 50.20 | 192,539 | -0.29(-0.57%) |
Jan 26, 2023 | 49.60 | 50.52 | 49.27 | 50.49 | 236,585 | +1.02(+2.06%) |
Jan 25, 2023 | 47.73 | 49.49 | 47.68 | 49.47 | 151,201 | +1.32(+2.74%) |
Jan 24, 2023 | 48.32 | 48.39 | 47.87 | 48.15 | 143,014 | -0.10(-0.21%) |
Jan 23, 2023 | 48.12 | 48.33 | 47.84 | 48.25 | 216,566 | +0.05(+0.10%) |
Jan 20, 2023 | 48.38 | 48.45 | 47.65 | 48.20 | 234,672 | +0.16(+0.33%) |
Jan 19, 2023 | 48.06 | 48.44 | 47.00 | 48.04 | 278,308 | -0.51(-1.05%) |
Jan 18, 2023 | 49.41 | 50.13 | 48.55 | 48.55 | 282,601 | -0.71(-1.44%) |
Jan 17, 2023 | 49.15 | 49.61 | 48.81 | 49.26 | 264,386 | +0.01(+0.02%) |
Jan 13, 2023 | 48.89 | 49.66 | 48.71 | 49.25 | 253,461 | -0.22(-0.44%) |
Jan 12, 2023 | 48.71 | 49.50 | 48.14 | 49.47 | 232,769 | +1.07(+2.21%) |
Jan 11, 2023 | 46.91 | 48.41 | 46.91 | 48.40 | 164,807 | +1.57(+3.35%) |
Jan 10, 2023 | 45.95 | 46.91 | 45.66 | 46.83 | 159,752 | +0.65(+1.41%) |
Jan 09, 2023 | 46.84 | 47.15 | 45.94 | 46.18 | 372,930 | +0.09(+0.20%) |
Jan 06, 2023 | 45.20 | 46.52 | 45.20 | 46.09 | 301,279 | +1.27(+2.83%) |
Jan 05, 2023 | 44.86 | 45.04 | 44.50 | 44.82 | 132,574 | -0.42(-0.93%) |
Jan 04, 2023 | 44.56 | 45.66 | 44.56 | 45.24 | 258,622 | +0.64(+1.43%) |
Jan 03, 2023 | 45.09 | 45.58 | 44.21 | 44.60 | 260,279 | -0.30(-0.67%) |
Dec 30, 2022 | 44.59 | 44.97 | 44.40 | 44.90 | 166,692 | +0.20(+0.45%) |
Dec 29, 2022 | 43.95 | 44.70 | 43.95 | 44.70 | 201,792 | +1.01(+2.31%) |
Dec 28, 2022 | 44.14 | 44.39 | 43.60 | 43.69 | 187,616 | -0.62(-1.40%) |
Dec 27, 2022 | 43.50 | 44.50 | 43.10 | 44.31 | 288,060 | +1.42(+3.31%) |
Dec 23, 2022 | 42.30 | 42.91 | 42.20 | 42.89 | 186,216 | +0.84(+2.00%) |
Dec 22, 2022 | 42.35 | 42.41 | 41.53 | 42.05 | 456,720 | -1.07(-2.48%) |
Dec 21, 2022 | 45.31 | 45.49 | 41.17 | 43.12 | 700,480 | -2.09(-4.62%) |
Dec 20, 2022 | 44.49 | 45.46 | 44.25 | 45.21 | 195,725 | +0.62(+1.39%) |
Dec 19, 2022 | 44.35 | 45.58 | 44.35 | 44.59 | 354,153 | +0.10(+0.22%) |
Dec 16, 2022 | 42.95 | 44.67 | 42.85 | 44.49 | 688,485 | +1.01(+2.32%) |
Dec 15, 2022 | 45.00 | 45.00 | 43.38 | 43.48 | 166,541 | -2.01(-4.42%) |
Dec 14, 2022 | 46.05 | 46.09 | 45.13 | 45.49 | 138,613 | -0.46(-1.00%) |
Dec 13, 2022 | 47.09 | 47.29 | 45.82 | 45.95 | 175,600 | -0.28(-0.61%) |
Dec 12, 2022 | 45.41 | 46.25 | 45.18 | 46.23 | 179,317 | +0.81(+1.78%) |
Dec 09, 2022 | 45.97 | 46.27 | 45.42 | 45.42 | 107,236 | -0.81(-1.75%) |
Dec 08, 2022 | 46.87 | 47.41 | 46.11 | 46.23 | 135,478 | -0.18(-0.39%) |
Dec 07, 2022 | 45.96 | 46.90 | 45.72 | 46.41 | 177,908 | +0.22(+0.48%) |
Dec 06, 2022 | 47.27 | 47.27 | 45.63 | 46.19 | 128,400 | -0.73(-1.56%) |
Dec 05, 2022 | 47.61 | 47.63 | 46.81 | 46.92 | 127,787 | -0.64(-1.35%) |
Dec 02, 2022 | 46.32 | 47.81 | 46.32 | 47.56 | 109,538 | +0.63(+1.34%) |
Dec 01, 2022 | 46.70 | 47.20 | 46.32 | 46.93 | 141,300 | +0.37(+0.79%) |
Nov 30, 2022 | 45.21 | 46.58 | 44.77 | 46.56 | 230,568 | +1.26(+2.78%) |
Nov 29, 2022 | 45.00 | 45.41 | 44.94 | 45.30 | 102,962 | +0.32(+0.71%) |
Nov 28, 2022 | 46.04 | 46.28 | 44.83 | 44.98 | 102,688 | -1.57(-3.37%) |
Nov 25, 2022 | 46.47 | 46.67 | 46.14 | 46.55 | 81,779 | +0.09(+0.19%) |
Nov 23, 2022 | 46.53 | 46.83 | 46.12 | 46.46 | 96,942 | -0.22(-0.47%) |
Nov 22, 2022 | 46.56 | 46.68 | 46.17 | 46.68 | 90,544 | +0.62(+1.35%) |
Nov 21, 2022 | 45.80 | 46.27 | 45.36 | 46.06 | 111,967 | +0.05(+0.11%) |
Nov 18, 2022 | 46.75 | 46.75 | 45.45 | 46.01 | 189,331 | -0.03(-0.07%) |
Nov 17, 2022 | 45.00 | 46.11 | 44.91 | 46.04 | 172,991 | +0.58(+1.28%) |
Nov 16, 2022 | 44.78 | 45.73 | 44.53 | 45.46 | 197,429 | +0.37(+0.82%) |
Nov 15, 2022 | 44.66 | 45.34 | 43.94 | 45.09 | 372,749 | +0.80(+1.81%) |
Nov 14, 2022 | 44.62 | 44.91 | 43.95 | 44.29 | 140,131 | -0.63(-1.40%) |
Nov 11, 2022 | 45.65 | 46.07 | 44.64 | 44.92 | 156,480 | -0.89(-1.94%) |
Nov 10, 2022 | 45.17 | 45.86 | 44.79 | 45.81 | 166,009 | +2.24(+5.14%) |
Nov 09, 2022 | 43.99 | 44.45 | 43.52 | 43.57 | 129,374 | -0.72(-1.63%) |
Nov 08, 2022 | 43.98 | 44.70 | 43.74 | 44.29 | 262,537 | +0.44(+1.00%) |
Nov 07, 2022 | 43.27 | 43.91 | 43.02 | 43.85 | 220,159 | +0.78(+1.81%) |
Nov 04, 2022 | 43.06 | 43.41 | 42.28 | 43.07 | 269,886 | +0.61(+1.44%) |
Nov 03, 2022 | 41.97 | 42.98 | 41.85 | 42.46 | 239,752 | -0.18(-0.42%) |
Nov 02, 2022 | 44.52 | 44.66 | 42.64 | 42.64 | 290,936 | -2.30(-5.12%) |