Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.40 | 52.23 | 51.12 | 52.23 | 233,968 | +1.03(+2.02%) |
Jan 30, 2023 | 51.89 | 52.07 | 51.11 | 51.20 | 269,922 | -0.83(-1.59%) |
Jan 27, 2023 | 52.08 | 52.18 | 51.35 | 52.02 | 173,305 | +0.03(+0.06%) |
Jan 26, 2023 | 52.12 | 52.28 | 51.33 | 51.99 | 223,201 | +0.33(+0.65%) |
Jan 25, 2023 | 50.56 | 51.67 | 50.04 | 51.66 | 179,285 | +0.95(+1.86%) |
Jan 24, 2023 | 50.96 | 51.22 | 50.50 | 50.71 | 213,731 | -0.25(-0.48%) |
Jan 23, 2023 | 51.17 | 51.27 | 50.53 | 50.96 | 291,455 | -0.20(-0.39%) |
Jan 20, 2023 | 50.74 | 51.21 | 50.34 | 51.16 | 372,467 | +0.53(+1.05%) |
Jan 19, 2023 | 50.87 | 51.05 | 50.49 | 50.62 | 364,135 | -0.37(-0.73%) |
Jan 18, 2023 | 51.35 | 51.97 | 49.56 | 51.00 | 651,079 | -1.68(-3.20%) |
Jan 17, 2023 | 52.94 | 53.35 | 52.45 | 52.68 | 428,510 | -0.26(-0.48%) |
Jan 13, 2023 | 52.50 | 53.08 | 52.19 | 52.94 | 253,811 | +0.23(+0.43%) |
Jan 12, 2023 | 52.17 | 52.84 | 51.84 | 52.71 | 221,399 | +0.68(+1.31%) |
Jan 11, 2023 | 51.78 | 52.33 | 51.40 | 52.03 | 178,167 | +0.44(+0.86%) |
Jan 10, 2023 | 50.88 | 51.63 | 50.81 | 51.59 | 184,623 | +0.53(+1.04%) |
Jan 09, 2023 | 51.44 | 51.96 | 50.77 | 51.06 | 395,006 | -0.21(-0.40%) |
Jan 06, 2023 | 51.26 | 51.65 | 50.71 | 51.26 | 318,500 | +0.49(+0.97%) |
Jan 05, 2023 | 50.26 | 51.16 | 49.90 | 50.77 | 226,964 | +0.15(+0.29%) |
Jan 04, 2023 | 50.64 | 51.23 | 50.26 | 50.62 | 211,794 | +0.43(+0.86%) |
Jan 03, 2023 | 49.93 | 50.61 | 49.76 | 50.19 | 165,460 | +0.51(+1.03%) |
Dec 30, 2022 | 49.46 | 49.93 | 49.31 | 49.68 | 128,447 | +0.00(+0.00%) |
Dec 29, 2022 | 49.32 | 50.20 | 49.32 | 49.68 | 162,246 | +0.54(+1.10%) |
Dec 28, 2022 | 49.76 | 50.15 | 49.11 | 49.14 | 178,995 | -0.57(-1.15%) |
Dec 27, 2022 | 49.72 | 49.96 | 49.13 | 49.71 | 163,327 | +0.02(+0.04%) |
Dec 23, 2022 | 49.23 | 49.79 | 48.84 | 49.69 | 124,307 | +0.42(+0.86%) |
Dec 22, 2022 | 48.99 | 49.32 | 48.18 | 49.27 | 240,967 | -0.12(-0.24%) |
Dec 21, 2022 | 48.72 | 49.44 | 48.37 | 49.38 | 202,337 | +0.85(+1.74%) |
Dec 20, 2022 | 49.15 | 49.50 | 48.40 | 48.54 | 297,387 | -0.61(-1.24%) |
Dec 19, 2022 | 50.11 | 50.15 | 48.79 | 49.15 | 318,877 | -1.04(-2.08%) |
Dec 16, 2022 | 49.84 | 50.47 | 49.79 | 50.19 | 703,962 | -0.06(-0.12%) |
Dec 15, 2022 | 50.45 | 50.78 | 49.63 | 50.25 | 297,608 | -0.66(-1.30%) |
Dec 14, 2022 | 51.47 | 51.91 | 50.59 | 50.91 | 283,056 | -0.45(-0.88%) |
Dec 13, 2022 | 53.17 | 53.17 | 51.03 | 51.36 | 276,667 | -0.20(-0.38%) |
Dec 12, 2022 | 50.96 | 51.89 | 50.76 | 51.56 | 218,933 | +0.65(+1.28%) |
Dec 09, 2022 | 51.08 | 51.29 | 50.51 | 50.91 | 111,652 | -0.24(-0.46%) |
Dec 08, 2022 | 51.03 | 51.75 | 50.40 | 51.15 | 150,709 | +0.36(+0.72%) |
Dec 07, 2022 | 51.18 | 51.62 | 50.74 | 50.78 | 145,664 | -0.33(-0.65%) |
Dec 06, 2022 | 51.68 | 51.75 | 50.82 | 51.12 | 138,424 | -0.54(-1.05%) |
Dec 05, 2022 | 52.55 | 52.71 | 51.28 | 51.66 | 162,777 | -1.44(-2.71%) |
Dec 02, 2022 | 52.57 | 53.36 | 52.51 | 53.10 | 146,727 | -0.09(-0.17%) |
Dec 01, 2022 | 52.77 | 53.40 | 52.56 | 53.18 | 191,296 | +0.68(+1.29%) |
Nov 30, 2022 | 51.71 | 52.91 | 51.20 | 52.50 | 364,154 | +0.79(+1.53%) |
Nov 29, 2022 | 51.27 | 51.97 | 51.27 | 51.71 | 161,492 | +0.24(+0.46%) |
Nov 28, 2022 | 51.75 | 52.01 | 51.13 | 51.48 | 319,814 | -0.69(-1.32%) |
Nov 25, 2022 | 51.58 | 52.45 | 51.58 | 52.16 | 52,442 | +0.29(+0.57%) |
Nov 23, 2022 | 51.48 | 52.15 | 51.46 | 51.87 | 113,040 | +0.31(+0.61%) |
Nov 22, 2022 | 50.83 | 51.63 | 50.30 | 51.56 | 148,520 | +1.02(+2.02%) |
Nov 21, 2022 | 50.41 | 50.74 | 50.13 | 50.53 | 150,204 | -0.11(-0.21%) |
Nov 18, 2022 | 51.53 | 51.53 | 50.24 | 50.64 | 331,339 | -0.04(-0.08%) |
Nov 17, 2022 | 50.80 | 51.12 | 50.34 | 50.68 | 208,351 | -0.73(-1.41%) |
Nov 16, 2022 | 51.52 | 51.92 | 51.12 | 51.41 | 151,735 | -0.06(-0.11%) |
Nov 15, 2022 | 51.27 | 51.87 | 50.81 | 51.47 | 230,226 | +0.73(+1.43%) |
Nov 14, 2022 | 50.57 | 51.77 | 50.35 | 50.74 | 278,393 | -0.17(-0.33%) |
Nov 11, 2022 | 51.00 | 51.56 | 50.61 | 50.91 | 259,421 | -0.14(-0.27%) |
Nov 10, 2022 | 50.07 | 51.13 | 50.07 | 51.04 | 307,152 | +1.92(+3.92%) |
Nov 09, 2022 | 49.53 | 49.84 | 49.07 | 49.12 | 128,141 | -0.70(-1.40%) |
Nov 08, 2022 | 49.55 | 50.59 | 48.72 | 49.82 | 304,321 | +0.41(+0.83%) |
Nov 07, 2022 | 48.75 | 49.71 | 48.35 | 49.41 | 227,854 | +0.75(+1.53%) |
Nov 04, 2022 | 48.28 | 48.69 | 47.35 | 48.66 | 175,115 | +0.58(+1.20%) |
Nov 03, 2022 | 47.70 | 48.57 | 47.11 | 48.08 | 216,405 | +0.00(+0.00%) |
Nov 02, 2022 | 49.32 | 49.86 | 48.08 | 48.08 | 387,101 | -1.48(-2.99%) |