Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.36 | 54.12 | 51.36 | 53.57 | 204,673 | +2.28(+4.45%) |
Jan 30, 2023 | 51.47 | 52.06 | 51.21 | 51.29 | 52,900 | -0.63(-1.21%) |
Jan 27, 2023 | 51.42 | 52.05 | 51.40 | 51.92 | 55,447 | +0.28(+0.54%) |
Jan 26, 2023 | 51.25 | 51.71 | 50.49 | 51.64 | 78,765 | +0.71(+1.39%) |
Jan 25, 2023 | 50.47 | 50.96 | 50.00 | 50.93 | 95,508 | +0.13(+0.26%) |
Jan 24, 2023 | 50.11 | 51.20 | 49.65 | 50.80 | 60,491 | +0.58(+1.15%) |
Jan 23, 2023 | 49.20 | 50.22 | 48.92 | 50.22 | 71,100 | +1.02(+2.07%) |
Jan 20, 2023 | 49.21 | 49.23 | 48.16 | 49.20 | 98,050 | +0.52(+1.07%) |
Jan 19, 2023 | 49.50 | 49.93 | 48.22 | 48.68 | 73,885 | -1.34(-2.68%) |
Jan 18, 2023 | 50.27 | 51.80 | 49.97 | 50.02 | 84,600 | +0.14(+0.28%) |
Jan 17, 2023 | 51.37 | 52.22 | 49.87 | 49.88 | 95,506 | -1.60(-3.11%) |
Jan 13, 2023 | 50.73 | 51.75 | 50.34 | 51.48 | 92,318 | +0.32(+0.63%) |
Jan 12, 2023 | 50.25 | 51.63 | 49.97 | 51.16 | 133,550 | +1.14(+2.28%) |
Jan 11, 2023 | 48.87 | 50.16 | 48.87 | 50.02 | 103,001 | +1.54(+3.18%) |
Jan 10, 2023 | 47.87 | 48.58 | 47.34 | 48.48 | 92,168 | +0.50(+1.04%) |
Jan 09, 2023 | 47.83 | 48.48 | 47.41 | 47.98 | 90,977 | +0.63(+1.33%) |
Jan 06, 2023 | 47.24 | 48.06 | 47.03 | 47.35 | 113,661 | +0.72(+1.54%) |
Jan 05, 2023 | 46.07 | 46.79 | 45.10 | 46.63 | 134,435 | +0.22(+0.47%) |
Jan 04, 2023 | 46.49 | 47.19 | 46.22 | 46.41 | 133,194 | +0.42(+0.91%) |
Jan 03, 2023 | 46.53 | 46.99 | 45.62 | 45.99 | 101,131 | +0.11(+0.24%) |
Dec 30, 2022 | 46.35 | 46.35 | 45.63 | 45.88 | 85,502 | -0.40(-0.86%) |
Dec 29, 2022 | 45.78 | 46.79 | 45.37 | 46.28 | 89,435 | +1.05(+2.32%) |
Dec 28, 2022 | 46.07 | 46.48 | 45.01 | 45.23 | 105,532 | -0.71(-1.55%) |
Dec 27, 2022 | 46.14 | 46.30 | 45.38 | 45.94 | 96,490 | +0.20(+0.44%) |
Dec 23, 2022 | 46.10 | 46.40 | 45.58 | 45.74 | 60,347 | -0.25(-0.54%) |
Dec 22, 2022 | 45.83 | 46.33 | 44.69 | 45.99 | 123,996 | -0.24(-0.52%) |
Dec 21, 2022 | 46.33 | 46.96 | 45.66 | 46.23 | 97,851 | +0.31(+0.68%) |
Dec 20, 2022 | 45.09 | 46.16 | 44.70 | 45.92 | 111,954 | +0.91(+2.02%) |
Dec 19, 2022 | 46.07 | 46.63 | 44.94 | 45.01 | 186,724 | -1.15(-2.49%) |
Dec 16, 2022 | 45.42 | 46.17 | 45.04 | 46.16 | 971,147 | -0.06(-0.13%) |
Dec 15, 2022 | 46.59 | 47.88 | 45.80 | 46.22 | 138,501 | -1.02(-2.16%) |
Dec 14, 2022 | 48.14 | 48.45 | 46.78 | 47.24 | 139,847 | -0.97(-2.01%) |
Dec 13, 2022 | 49.51 | 50.34 | 46.55 | 48.21 | 150,674 | +0.34(+0.71%) |
Dec 12, 2022 | 47.60 | 48.56 | 46.83 | 47.87 | 181,609 | +0.32(+0.67%) |
Dec 09, 2022 | 48.34 | 48.99 | 47.49 | 47.55 | 111,579 | -1.13(-2.32%) |
Dec 08, 2022 | 48.48 | 49.06 | 48.12 | 48.68 | 108,265 | +0.37(+0.77%) |
Dec 07, 2022 | 48.59 | 49.00 | 48.08 | 48.31 | 109,641 | -0.39(-0.80%) |
Dec 06, 2022 | 49.13 | 49.87 | 48.07 | 48.70 | 115,534 | -1.10(-2.21%) |
Dec 05, 2022 | 50.30 | 50.39 | 48.65 | 49.80 | 144,165 | -1.19(-2.33%) |
Dec 02, 2022 | 49.45 | 51.07 | 48.89 | 50.99 | 112,406 | +0.83(+1.65%) |
Dec 01, 2022 | 50.78 | 51.14 | 49.42 | 50.16 | 144,347 | -0.45(-0.89%) |
Nov 30, 2022 | 49.50 | 50.72 | 48.75 | 50.61 | 212,848 | +1.00(+2.02%) |
Nov 29, 2022 | 49.06 | 50.17 | 49.04 | 49.61 | 86,922 | +0.43(+0.87%) |
Nov 28, 2022 | 50.19 | 50.57 | 48.85 | 49.18 | 117,562 | -1.37(-2.71%) |
Nov 25, 2022 | 50.14 | 51.11 | 50.14 | 50.55 | 39,998 | +0.06(+0.12%) |
Nov 23, 2022 | 51.11 | 51.56 | 50.30 | 50.49 | 82,360 | -0.86(-1.67%) |
Nov 22, 2022 | 51.25 | 51.85 | 50.12 | 51.35 | 106,308 | +0.10(+0.20%) |
Nov 21, 2022 | 50.79 | 52.13 | 50.62 | 51.25 | 114,720 | +0.34(+0.67%) |
Nov 18, 2022 | 51.57 | 51.70 | 50.38 | 50.91 | 109,322 | +0.26(+0.51%) |
Nov 17, 2022 | 50.16 | 50.69 | 49.11 | 50.65 | 95,097 | -0.49(-0.96%) |
Nov 16, 2022 | 50.98 | 51.34 | 50.20 | 51.14 | 94,521 | -0.19(-0.37%) |
Nov 15, 2022 | 51.42 | 52.25 | 51.17 | 51.33 | 104,234 | +0.69(+1.36%) |
Nov 14, 2022 | 52.15 | 52.63 | 50.51 | 50.64 | 123,172 | -1.90(-3.62%) |
Nov 11, 2022 | 51.38 | 53.10 | 51.30 | 52.54 | 193,279 | +0.91(+1.76%) |
Nov 10, 2022 | 49.83 | 52.12 | 49.30 | 51.63 | 209,794 | +3.55(+7.38%) |
Nov 09, 2022 | 48.17 | 48.93 | 47.52 | 48.08 | 135,539 | -0.47(-0.97%) |
Nov 08, 2022 | 49.56 | 50.18 | 48.10 | 48.55 | 165,585 | -1.07(-2.16%) |
Nov 07, 2022 | 49.72 | 50.13 | 48.62 | 49.62 | 215,500 | +0.70(+1.43%) |
Nov 04, 2022 | 50.88 | 51.04 | 47.91 | 48.92 | 193,709 | -1.45(-2.88%) |
Nov 03, 2022 | 50.49 | 51.84 | 47.63 | 50.37 | 224,911 | +1.34(+2.73%) |
Nov 02, 2022 | 50.89 | 51.39 | 49.03 | 49.03 | 209,599 | -2.17(-4.24%) |