Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.59 | 49.95 | 49.41 | 49.95 | 23,721 | +0.38(+0.77%) |
Jan 30, 2023 | 49.77 | 49.87 | 49.57 | 49.57 | 33,542 | +0.21(+0.43%) |
Jan 27, 2023 | 49.31 | 49.51 | 49.22 | 49.36 | 37,994 | -0.34(-0.68%) |
Jan 26, 2023 | 49.65 | 49.75 | 49.54 | 49.70 | 66,425 | -0.20(-0.40%) |
Jan 25, 2023 | 49.66 | 50.04 | 49.63 | 49.90 | 48,907 | +0.32(+0.66%) |
Jan 24, 2023 | 49.47 | 49.69 | 49.42 | 49.58 | 20,813 | +0.05(+0.11%) |
Jan 23, 2023 | 49.48 | 49.53 | 49.31 | 49.52 | 93,824 | +0.02(+0.04%) |
Jan 20, 2023 | 48.99 | 49.50 | 48.99 | 49.50 | 36,508 | +0.16(+0.32%) |
Jan 19, 2023 | 49.36 | 49.43 | 48.84 | 49.34 | 46,029 | +1.11(+2.30%) |
Jan 18, 2023 | 48.71 | 48.90 | 48.20 | 48.23 | 29,375 | -1.32(-2.66%) |
Jan 17, 2023 | 50.28 | 50.28 | 49.46 | 49.55 | 50,028 | -0.51(-1.02%) |
Jan 13, 2023 | 49.54 | 50.07 | 49.54 | 50.06 | 55,736 | +0.16(+0.31%) |
Jan 12, 2023 | 49.41 | 50.00 | 49.11 | 49.91 | 29,320 | +0.56(+1.15%) |
Jan 11, 2023 | 49.25 | 49.36 | 49.03 | 49.34 | 24,524 | +0.73(+1.49%) |
Jan 10, 2023 | 48.94 | 48.94 | 48.38 | 48.61 | 68,800 | -0.64(-1.29%) |
Jan 09, 2023 | 49.44 | 49.73 | 49.25 | 49.25 | 47,703 | -0.31(-0.63%) |
Jan 06, 2023 | 48.71 | 49.56 | 48.62 | 49.56 | 29,178 | +0.94(+1.93%) |
Jan 05, 2023 | 48.67 | 48.89 | 48.52 | 48.62 | 49,535 | -0.20(-0.41%) |
Jan 04, 2023 | 48.67 | 48.94 | 48.62 | 48.82 | 33,563 | +1.55(+3.29%) |
Jan 03, 2023 | 47.19 | 47.40 | 47.02 | 47.27 | 71,136 | +0.24(+0.52%) |
Dec 30, 2022 | 47.20 | 47.20 | 46.81 | 47.02 | 20,456 | -0.44(-0.93%) |
Dec 29, 2022 | 47.22 | 47.50 | 47.16 | 47.46 | 22,314 | +0.44(+0.93%) |
Dec 28, 2022 | 47.57 | 47.57 | 47.00 | 47.02 | 33,793 | -0.34(-0.72%) |
Dec 27, 2022 | 48.42 | 48.42 | 47.35 | 47.36 | 31,529 | -0.04(-0.09%) |
Dec 23, 2022 | 47.35 | 48.00 | 47.23 | 47.41 | 104,888 | +0.12(+0.24%) |
Dec 22, 2022 | 47.27 | 47.44 | 47.00 | 47.29 | 61,386 | +0.00(+0.00%) |
Dec 21, 2022 | 47.08 | 47.58 | 47.08 | 47.29 | 145,519 | +0.51(+1.09%) |
Dec 20, 2022 | 46.99 | 47.12 | 46.75 | 46.78 | 146,495 | +0.07(+0.15%) |
Dec 19, 2022 | 46.80 | 47.02 | 46.64 | 46.71 | 89,765 | -0.10(-0.21%) |
Dec 16, 2022 | 46.71 | 47.06 | 46.55 | 46.81 | 30,896 | +0.11(+0.24%) |
Dec 15, 2022 | 47.20 | 47.26 | 46.61 | 46.70 | 197,798 | -0.93(-1.95%) |
Dec 14, 2022 | 47.67 | 47.88 | 47.43 | 47.63 | 154,393 | -0.20(-0.43%) |
Dec 13, 2022 | 47.84 | 48.01 | 47.57 | 47.84 | 328,731 | +0.29(+0.60%) |
Dec 12, 2022 | 47.36 | 47.55 | 47.20 | 47.55 | 34,205 | +0.38(+0.81%) |
Dec 09, 2022 | 47.02 | 47.45 | 47.02 | 47.17 | 115,193 | -0.32(-0.68%) |
Dec 08, 2022 | 47.24 | 47.57 | 47.09 | 47.49 | 64,159 | +0.38(+0.80%) |
Dec 07, 2022 | 47.04 | 47.33 | 46.84 | 47.12 | 90,619 | -0.09(-0.19%) |
Dec 06, 2022 | 46.79 | 47.57 | 46.79 | 47.21 | 588,367 | +0.40(+0.85%) |
Dec 05, 2022 | 47.16 | 47.22 | 46.74 | 46.81 | 56,143 | -1.42(-2.94%) |
Dec 02, 2022 | 47.66 | 48.28 | 47.65 | 48.23 | 39,867 | +0.33(+0.69%) |
Dec 01, 2022 | 48.09 | 48.18 | 47.65 | 47.90 | 53,317 | +1.92(+4.18%) |
Nov 30, 2022 | 45.87 | 46.37 | 44.94 | 45.98 | 37,482 | +0.09(+0.20%) |
Nov 29, 2022 | 45.70 | 45.98 | 45.64 | 45.89 | 32,024 | +0.37(+0.81%) |
Nov 28, 2022 | 46.05 | 46.23 | 45.45 | 45.52 | 55,423 | -0.81(-1.76%) |
Nov 25, 2022 | 46.11 | 46.40 | 46.11 | 46.34 | 32,816 | +0.23(+0.49%) |
Nov 23, 2022 | 45.66 | 46.16 | 45.66 | 46.11 | 18,928 | +0.11(+0.24%) |
Nov 22, 2022 | 45.55 | 46.00 | 45.55 | 46.00 | 38,009 | +0.04(+0.09%) |
Nov 21, 2022 | 46.00 | 46.19 | 45.67 | 45.96 | 55,725 | +0.53(+1.17%) |
Nov 18, 2022 | 45.48 | 45.60 | 45.23 | 45.43 | 54,918 | +0.20(+0.44%) |
Nov 17, 2022 | 44.77 | 45.26 | 44.72 | 45.23 | 38,744 | -0.02(-0.04%) |
Nov 16, 2022 | 45.53 | 45.53 | 45.12 | 45.25 | 38,779 | +0.72(+1.62%) |
Nov 15, 2022 | 45.15 | 45.19 | 44.14 | 44.53 | 46,150 | +0.13(+0.29%) |
Nov 14, 2022 | 44.84 | 44.90 | 44.40 | 44.40 | 108,870 | -0.30(-0.67%) |
Nov 11, 2022 | 44.60 | 44.78 | 44.22 | 44.70 | 144,693 | +0.86(+1.96%) |
Nov 10, 2022 | 43.53 | 43.91 | 43.39 | 43.84 | 227,954 | +1.77(+4.21%) |
Nov 09, 2022 | 42.55 | 42.64 | 42.04 | 42.07 | 163,257 | +0.38(+0.91%) |
Nov 08, 2022 | 41.84 | 42.02 | 41.43 | 41.69 | 167,081 | -0.25(-0.60%) |
Nov 07, 2022 | 42.24 | 42.29 | 41.69 | 41.94 | 80,293 | +0.18(+0.43%) |
Nov 04, 2022 | 41.34 | 42.05 | 41.22 | 41.76 | 96,963 | +1.52(+3.78%) |
Nov 03, 2022 | 39.95 | 40.53 | 39.94 | 40.24 | 202,426 | +0.06(+0.15%) |
Nov 02, 2022 | 40.55 | 41.28 | 40.18 | 40.18 | 114,119 | -0.92(-2.24%) |