Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.19 | 53.81 | 52.83 | 53.81 | 341,060 | +0.96(+1.82%) |
Jan 30, 2023 | 52.33 | 53.08 | 52.18 | 52.85 | 166,595 | +0.32(+0.61%) |
Jan 27, 2023 | 52.41 | 52.73 | 51.45 | 52.53 | 183,787 | +0.04(+0.08%) |
Jan 26, 2023 | 53.31 | 53.39 | 52.17 | 52.49 | 193,865 | -0.58(-1.09%) |
Jan 25, 2023 | 52.42 | 53.17 | 52.06 | 53.07 | 169,762 | +0.25(+0.47%) |
Jan 24, 2023 | 53.13 | 53.53 | 52.82 | 52.82 | 210,047 | -0.53(-0.99%) |
Jan 23, 2023 | 52.82 | 53.80 | 52.47 | 53.35 | 335,648 | +0.53(+1.00%) |
Jan 20, 2023 | 52.22 | 52.82 | 51.27 | 52.82 | 311,961 | +0.75(+1.44%) |
Jan 19, 2023 | 52.43 | 52.78 | 52.07 | 52.07 | 254,040 | -0.60(-1.14%) |
Jan 18, 2023 | 53.30 | 54.13 | 52.51 | 52.67 | 239,526 | -0.31(-0.59%) |
Jan 17, 2023 | 52.84 | 53.47 | 52.77 | 52.98 | 268,864 | +0.14(+0.26%) |
Jan 13, 2023 | 51.72 | 52.94 | 51.42 | 52.84 | 178,732 | +0.90(+1.73%) |
Jan 12, 2023 | 52.77 | 53.40 | 51.88 | 51.94 | 254,024 | -0.88(-1.67%) |
Jan 11, 2023 | 52.36 | 52.93 | 52.17 | 52.82 | 207,806 | +0.72(+1.38%) |
Jan 10, 2023 | 51.61 | 52.37 | 51.24 | 52.10 | 164,839 | +0.15(+0.29%) |
Jan 09, 2023 | 51.89 | 52.74 | 51.76 | 51.95 | 214,645 | +0.21(+0.41%) |
Jan 06, 2023 | 50.73 | 51.89 | 50.61 | 51.74 | 163,878 | +1.29(+2.56%) |
Jan 05, 2023 | 50.48 | 50.56 | 49.61 | 50.45 | 259,173 | -0.45(-0.88%) |
Jan 04, 2023 | 51.29 | 51.62 | 50.41 | 50.90 | 408,047 | +0.16(+0.32%) |
Jan 03, 2023 | 50.01 | 50.84 | 49.87 | 50.74 | 290,390 | +0.85(+1.70%) |
Dec 30, 2022 | 49.57 | 50.00 | 49.23 | 49.89 | 246,437 | -0.14(-0.28%) |
Dec 29, 2022 | 49.06 | 50.29 | 48.90 | 50.03 | 288,870 | +1.11(+2.27%) |
Dec 28, 2022 | 50.30 | 50.83 | 48.90 | 48.92 | 330,717 | -1.26(-2.51%) |
Dec 27, 2022 | 50.17 | 50.37 | 49.47 | 50.18 | 155,079 | +0.22(+0.44%) |
Dec 23, 2022 | 49.10 | 50.04 | 48.97 | 49.96 | 184,540 | +0.68(+1.38%) |
Dec 22, 2022 | 50.42 | 50.79 | 48.53 | 49.28 | 309,985 | -1.50(-2.95%) |
Dec 21, 2022 | 49.63 | 50.86 | 49.63 | 50.78 | 281,342 | +1.16(+2.34%) |
Dec 20, 2022 | 49.06 | 49.99 | 48.36 | 49.62 | 276,799 | +0.31(+0.63%) |
Dec 19, 2022 | 49.80 | 50.19 | 49.20 | 49.31 | 340,496 | -0.72(-1.44%) |
Dec 16, 2022 | 50.11 | 50.53 | 49.30 | 50.03 | 1,151,051 | -0.62(-1.22%) |
Dec 15, 2022 | 51.05 | 51.48 | 50.38 | 50.65 | 701,622 | -1.11(-2.14%) |
Dec 14, 2022 | 51.77 | 52.58 | 51.37 | 51.76 | 320,000 | -0.23(-0.44%) |
Dec 13, 2022 | 52.86 | 52.99 | 51.44 | 51.99 | 385,415 | +0.64(+1.25%) |
Dec 12, 2022 | 51.04 | 51.38 | 50.57 | 51.35 | 209,832 | +0.51(+1.00%) |
Dec 09, 2022 | 51.13 | 51.51 | 50.70 | 50.84 | 200,811 | -0.35(-0.68%) |
Dec 08, 2022 | 51.14 | 51.67 | 50.93 | 51.19 | 151,044 | +0.27(+0.53%) |
Dec 07, 2022 | 51.54 | 52.02 | 50.59 | 50.92 | 296,833 | -0.67(-1.30%) |
Dec 06, 2022 | 52.54 | 52.61 | 51.12 | 51.59 | 259,428 | -1.00(-1.90%) |
Dec 05, 2022 | 53.73 | 53.82 | 52.10 | 52.59 | 500,696 | -1.23(-2.29%) |
Dec 02, 2022 | 52.58 | 54.14 | 52.12 | 53.82 | 339,304 | +0.90(+1.70%) |
Dec 01, 2022 | 52.57 | 53.79 | 52.46 | 52.92 | 746,678 | +0.79(+1.52%) |
Nov 30, 2022 | 50.86 | 52.13 | 50.10 | 52.13 | 439,413 | +1.28(+2.52%) |
Nov 29, 2022 | 50.45 | 51.04 | 50.20 | 50.85 | 224,156 | +0.19(+0.38%) |
Nov 28, 2022 | 51.10 | 51.47 | 50.49 | 50.66 | 270,660 | -0.71(-1.38%) |
Nov 25, 2022 | 51.66 | 51.66 | 50.76 | 51.37 | 150,363 | -0.13(-0.25%) |
Nov 23, 2022 | 51.41 | 51.79 | 51.14 | 51.50 | 229,715 | +0.05(+0.10%) |
Nov 22, 2022 | 50.19 | 51.52 | 50.01 | 51.45 | 386,338 | +1.46(+2.92%) |
Nov 21, 2022 | 49.77 | 50.69 | 48.81 | 49.99 | 387,971 | +0.24(+0.48%) |
Nov 18, 2022 | 50.00 | 50.70 | 49.08 | 49.75 | 810,657 | +0.49(+0.99%) |
Nov 17, 2022 | 50.27 | 50.59 | 49.13 | 49.26 | 429,732 | -1.63(-3.20%) |
Nov 16, 2022 | 51.06 | 51.28 | 50.77 | 50.89 | 284,854 | -0.38(-0.74%) |
Nov 15, 2022 | 51.74 | 52.15 | 50.65 | 51.27 | 364,228 | +0.02(+0.04%) |
Nov 14, 2022 | 51.41 | 52.91 | 51.16 | 51.25 | 483,165 | -0.55(-1.06%) |
Nov 11, 2022 | 51.42 | 52.34 | 50.89 | 51.80 | 354,483 | +0.77(+1.51%) |
Nov 10, 2022 | 50.06 | 51.06 | 49.63 | 51.03 | 559,536 | +2.83(+5.87%) |
Nov 09, 2022 | 49.14 | 49.64 | 48.11 | 48.20 | 362,624 | -1.39(-2.80%) |
Nov 08, 2022 | 48.30 | 50.03 | 48.23 | 49.59 | 524,545 | +1.42(+2.95%) |
Nov 07, 2022 | 47.24 | 48.32 | 46.67 | 48.17 | 652,389 | +1.35(+2.88%) |
Nov 04, 2022 | 46.03 | 46.84 | 45.12 | 46.82 | 570,593 | +1.58(+3.49%) |
Nov 03, 2022 | 43.98 | 46.20 | 42.60 | 45.24 | 848,624 | +2.80(+6.60%) |
Nov 02, 2022 | 44.33 | 44.33 | 42.40 | 42.44 | 516,940 | -2.13(-4.78%) |