Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.66 | 50.84 | 49.55 | 50.16 | 475,742 | +0.55(+1.11%) |
Jan 30, 2023 | 49.90 | 50.41 | 49.34 | 49.61 | 354,271 | -1.10(-2.17%) |
Jan 27, 2023 | 50.93 | 51.26 | 50.24 | 50.70 | 306,942 | -1.12(-2.16%) |
Jan 26, 2023 | 51.76 | 52.01 | 50.83 | 51.82 | 386,270 | +0.21(+0.40%) |
Jan 25, 2023 | 49.91 | 51.66 | 49.34 | 51.62 | 454,082 | +1.18(+2.34%) |
Jan 24, 2023 | 51.04 | 51.37 | 50.33 | 50.44 | 399,408 | -1.14(-2.21%) |
Jan 23, 2023 | 49.14 | 51.92 | 49.00 | 51.58 | 438,044 | +2.77(+5.67%) |
Jan 20, 2023 | 48.99 | 49.17 | 48.22 | 48.81 | 354,132 | +0.56(+1.16%) |
Jan 19, 2023 | 48.08 | 48.61 | 47.50 | 48.25 | 530,470 | -0.13(-0.26%) |
Jan 18, 2023 | 49.60 | 50.99 | 48.35 | 48.38 | 475,851 | -0.79(-1.60%) |
Jan 17, 2023 | 50.05 | 50.47 | 48.45 | 49.16 | 377,962 | -1.12(-2.23%) |
Jan 13, 2023 | 49.87 | 50.78 | 49.86 | 50.28 | 479,994 | -0.44(-0.87%) |
Jan 12, 2023 | 48.19 | 50.76 | 47.21 | 50.72 | 1,014,964 | +2.98(+6.25%) |
Jan 11, 2023 | 46.93 | 48.13 | 46.74 | 47.74 | 407,776 | +0.66(+1.40%) |
Jan 10, 2023 | 46.92 | 47.87 | 46.66 | 47.08 | 479,558 | -0.02(-0.04%) |
Jan 09, 2023 | 46.79 | 48.15 | 46.06 | 47.10 | 522,385 | +1.06(+2.30%) |
Jan 06, 2023 | 44.55 | 46.31 | 44.34 | 46.04 | 436,111 | +2.21(+5.04%) |
Jan 05, 2023 | 43.96 | 44.48 | 43.61 | 43.83 | 339,298 | -0.45(-1.02%) |
Jan 04, 2023 | 42.76 | 44.74 | 42.76 | 44.29 | 739,021 | +2.10(+4.98%) |
Jan 03, 2023 | 44.26 | 44.32 | 41.75 | 42.19 | 873,877 | -1.26(-2.89%) |
Dec 30, 2022 | 43.15 | 43.66 | 42.62 | 43.44 | 292,893 | -0.26(-0.58%) |
Dec 29, 2022 | 43.14 | 44.23 | 42.77 | 43.70 | 359,107 | +1.16(+2.72%) |
Dec 28, 2022 | 43.05 | 43.41 | 42.39 | 42.54 | 298,806 | -0.66(-1.52%) |
Dec 27, 2022 | 43.62 | 43.62 | 42.96 | 43.20 | 187,763 | -0.63(-1.43%) |
Dec 23, 2022 | 43.54 | 43.88 | 42.98 | 43.82 | 210,631 | +0.07(+0.16%) |
Dec 22, 2022 | 44.69 | 44.69 | 42.39 | 43.76 | 363,732 | -1.80(-3.94%) |
Dec 21, 2022 | 44.31 | 45.73 | 44.31 | 45.55 | 413,864 | +1.52(+3.46%) |
Dec 20, 2022 | 44.24 | 44.85 | 43.88 | 44.03 | 551,920 | -0.55(-1.23%) |
Dec 19, 2022 | 46.20 | 46.20 | 43.98 | 44.58 | 564,973 | -1.50(-3.25%) |
Dec 16, 2022 | 45.89 | 46.91 | 45.33 | 46.07 | 1,006,198 | -0.47(-1.01%) |
Dec 15, 2022 | 46.22 | 47.09 | 46.03 | 46.54 | 637,360 | -0.56(-1.18%) |
Dec 14, 2022 | 47.53 | 48.18 | 46.75 | 47.10 | 419,586 | -0.54(-1.13%) |
Dec 13, 2022 | 48.70 | 49.50 | 47.42 | 47.64 | 621,972 | +0.42(+0.89%) |
Dec 12, 2022 | 45.71 | 47.39 | 45.57 | 47.22 | 413,218 | +1.22(+2.66%) |
Dec 09, 2022 | 46.30 | 47.18 | 45.67 | 45.99 | 423,901 | -0.58(-1.24%) |
Dec 08, 2022 | 46.19 | 47.11 | 45.01 | 46.57 | 525,716 | +0.33(+0.72%) |
Dec 07, 2022 | 45.73 | 46.79 | 45.42 | 46.24 | 453,474 | +0.22(+0.47%) |
Dec 06, 2022 | 46.59 | 46.65 | 45.75 | 46.02 | 536,399 | -0.60(-1.28%) |
Dec 05, 2022 | 46.58 | 47.24 | 46.29 | 46.62 | 362,895 | -0.08(-0.17%) |
Dec 02, 2022 | 45.82 | 46.85 | 45.46 | 46.70 | 285,850 | -0.17(-0.35%) |
Dec 01, 2022 | 46.97 | 47.38 | 45.78 | 46.86 | 389,287 | +0.00(+0.00%) |
Nov 30, 2022 | 44.46 | 46.90 | 44.39 | 46.86 | 638,935 | +2.46(+5.55%) |
Nov 29, 2022 | 44.63 | 45.31 | 44.18 | 44.40 | 376,757 | -0.22(-0.50%) |
Nov 28, 2022 | 45.54 | 45.72 | 44.19 | 44.63 | 419,514 | -1.40(-3.04%) |
Nov 25, 2022 | 46.02 | 46.56 | 45.90 | 46.02 | 106,582 | -0.70(-1.51%) |
Nov 23, 2022 | 45.84 | 47.29 | 45.82 | 46.73 | 324,330 | +0.76(+1.66%) |
Nov 22, 2022 | 45.42 | 46.04 | 44.77 | 45.97 | 486,454 | +0.81(+1.80%) |
Nov 21, 2022 | 46.91 | 47.07 | 44.51 | 45.15 | 853,285 | -2.11(-4.47%) |
Nov 18, 2022 | 46.96 | 47.31 | 46.03 | 47.27 | 996,339 | +1.46(+3.18%) |
Nov 17, 2022 | 42.90 | 47.79 | 42.03 | 45.81 | 1,845,787 | +1.26(+2.83%) |
Nov 16, 2022 | 45.69 | 46.25 | 44.06 | 44.55 | 1,038,311 | -2.19(-4.68%) |
Nov 15, 2022 | 45.68 | 47.40 | 45.60 | 46.74 | 1,286,094 | +2.22(+4.98%) |
Nov 14, 2022 | 45.47 | 45.82 | 44.47 | 44.52 | 667,984 | -1.32(-2.88%) |
Nov 11, 2022 | 45.45 | 46.77 | 45.20 | 45.84 | 625,790 | +0.64(+1.41%) |
Nov 10, 2022 | 44.41 | 45.40 | 44.00 | 45.20 | 1,239,165 | +3.28(+7.83%) |
Nov 09, 2022 | 43.35 | 44.18 | 41.88 | 41.92 | 602,195 | -2.26(-5.11%) |
Nov 08, 2022 | 42.75 | 44.30 | 42.65 | 44.18 | 721,741 | +1.96(+4.65%) |
Nov 07, 2022 | 41.75 | 42.41 | 41.25 | 42.21 | 385,797 | +0.71(+1.72%) |
Nov 04, 2022 | 40.11 | 41.72 | 40.11 | 41.50 | 419,220 | +2.34(+5.96%) |
Nov 03, 2022 | 39.21 | 40.03 | 38.93 | 39.16 | 412,983 | -0.68(-1.72%) |
Nov 02, 2022 | 41.79 | 41.99 | 39.80 | 39.85 | 504,151 | -1.87(-4.48%) |