Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.57 | 52.19 | 50.57 | 52.19 | 97,677 | +1.64(+3.24%) |
Jan 30, 2023 | 51.62 | 51.99 | 50.54 | 50.55 | 67,394 | -1.71(-3.27%) |
Jan 27, 2023 | 49.79 | 53.75 | 49.45 | 52.26 | 68,443 | +2.43(+4.87%) |
Jan 26, 2023 | 50.86 | 51.17 | 49.18 | 49.83 | 39,028 | -0.11(-0.22%) |
Jan 25, 2023 | 49.34 | 50.13 | 48.55 | 49.94 | 46,001 | -0.63(-1.24%) |
Jan 24, 2023 | 50.41 | 50.98 | 50.24 | 50.57 | 28,715 | -0.38(-0.75%) |
Jan 23, 2023 | 49.08 | 50.96 | 48.90 | 50.95 | 38,163 | +2.02(+4.14%) |
Jan 20, 2023 | 48.25 | 48.92 | 47.80 | 48.92 | 41,517 | +0.94(+1.95%) |
Jan 19, 2023 | 49.68 | 49.68 | 47.74 | 47.99 | 42,335 | -2.36(-4.69%) |
Jan 18, 2023 | 51.08 | 51.92 | 50.17 | 50.34 | 55,342 | -0.30(-0.58%) |
Jan 17, 2023 | 50.63 | 51.06 | 50.29 | 50.64 | 551,353 | +0.36(+0.71%) |
Jan 13, 2023 | 49.28 | 50.30 | 48.94 | 50.29 | 275,720 | +0.33(+0.65%) |
Jan 12, 2023 | 49.00 | 50.00 | 48.20 | 49.96 | 27,171 | +1.19(+2.45%) |
Jan 11, 2023 | 46.83 | 48.79 | 46.79 | 48.77 | 74,356 | +2.11(+4.53%) |
Jan 10, 2023 | 45.76 | 46.65 | 45.10 | 46.65 | 24,624 | +1.13(+2.49%) |
Jan 09, 2023 | 45.13 | 46.24 | 45.13 | 45.52 | 153,621 | +1.02(+2.28%) |
Jan 06, 2023 | 43.93 | 44.76 | 43.15 | 44.50 | 132,123 | +0.94(+2.15%) |
Jan 05, 2023 | 44.51 | 44.55 | 43.46 | 43.56 | 19,273 | -1.40(-3.12%) |
Jan 04, 2023 | 44.32 | 45.10 | 44.11 | 44.97 | 35,393 | +1.14(+2.61%) |
Jan 03, 2023 | 45.44 | 45.83 | 43.55 | 43.82 | 19,025 | -1.08(-2.40%) |
Dec 30, 2022 | 44.35 | 45.00 | 44.26 | 44.90 | 140,836 | +0.02(+0.04%) |
Dec 29, 2022 | 44.12 | 45.17 | 43.92 | 44.88 | 78,753 | +1.32(+3.04%) |
Dec 28, 2022 | 44.18 | 44.63 | 43.46 | 43.55 | 157,989 | -0.60(-1.36%) |
Dec 27, 2022 | 45.60 | 45.60 | 43.98 | 44.16 | 80,214 | -1.75(-3.81%) |
Dec 23, 2022 | 46.16 | 46.27 | 45.42 | 45.90 | 48,864 | -0.24(-0.51%) |
Dec 22, 2022 | 47.52 | 47.52 | 45.31 | 46.14 | 170,567 | -1.73(-3.62%) |
Dec 21, 2022 | 47.47 | 48.06 | 46.67 | 47.87 | 104,602 | +0.69(+1.46%) |
Dec 20, 2022 | 47.33 | 48.31 | 46.85 | 47.18 | 142,846 | -0.40(-0.85%) |
Dec 19, 2022 | 49.19 | 49.19 | 47.33 | 47.59 | 51,407 | -1.49(-3.03%) |
Dec 16, 2022 | 49.87 | 50.23 | 48.53 | 49.07 | 287,228 | -1.17(-2.33%) |
Dec 15, 2022 | 51.12 | 51.90 | 50.18 | 50.24 | 78,839 | -1.52(-2.95%) |
Dec 14, 2022 | 51.39 | 52.50 | 51.39 | 51.77 | 120,049 | +0.34(+0.67%) |
Dec 13, 2022 | 52.38 | 52.95 | 50.80 | 51.42 | 72,552 | +0.91(+1.79%) |
Dec 12, 2022 | 50.01 | 50.98 | 49.71 | 50.52 | 80,573 | +0.37(+0.73%) |
Dec 09, 2022 | 50.35 | 50.87 | 49.98 | 50.15 | 67,483 | -0.61(-1.21%) |
Dec 08, 2022 | 50.82 | 51.36 | 50.32 | 50.76 | 52,734 | +0.04(+0.08%) |
Dec 07, 2022 | 50.89 | 51.18 | 50.19 | 50.73 | 27,966 | -0.31(-0.60%) |
Dec 06, 2022 | 53.46 | 53.46 | 50.51 | 51.03 | 37,483 | -2.46(-4.60%) |
Dec 05, 2022 | 54.36 | 54.36 | 53.29 | 53.49 | 43,835 | -1.36(-2.48%) |
Dec 02, 2022 | 53.27 | 55.01 | 53.27 | 54.85 | 41,678 | +1.09(+2.03%) |
Dec 01, 2022 | 55.02 | 55.07 | 53.63 | 53.76 | 57,152 | -1.14(-2.08%) |
Nov 30, 2022 | 52.61 | 54.90 | 52.37 | 54.90 | 45,678 | +2.48(+4.73%) |
Nov 29, 2022 | 52.94 | 53.27 | 52.40 | 52.42 | 13,617 | -0.48(-0.91%) |
Nov 28, 2022 | 53.70 | 54.25 | 52.72 | 52.90 | 73,052 | -1.69(-3.10%) |
Nov 25, 2022 | 54.29 | 54.78 | 54.19 | 54.59 | 21,972 | +0.20(+0.36%) |
Nov 23, 2022 | 53.63 | 54.48 | 53.63 | 54.40 | 14,715 | +0.82(+1.52%) |
Nov 22, 2022 | 53.19 | 53.62 | 52.50 | 53.58 | 44,896 | +0.51(+0.96%) |
Nov 21, 2022 | 53.49 | 53.49 | 52.59 | 53.07 | 74,662 | -1.11(-2.05%) |
Nov 18, 2022 | 55.22 | 55.22 | 53.69 | 54.18 | 127,966 | -0.38(-0.70%) |
Nov 17, 2022 | 53.81 | 54.73 | 53.40 | 54.56 | 83,420 | -0.75(-1.35%) |
Nov 16, 2022 | 55.69 | 56.00 | 54.78 | 55.31 | 72,360 | -0.77(-1.37%) |
Nov 15, 2022 | 56.80 | 57.04 | 55.84 | 56.08 | 32,495 | +0.73(+1.32%) |
Nov 14, 2022 | 55.75 | 55.85 | 54.34 | 55.35 | 77,611 | -0.75(-1.33%) |
Nov 11, 2022 | 55.52 | 56.92 | 55.52 | 56.10 | 43,200 | +0.47(+0.85%) |
Nov 10, 2022 | 53.71 | 56.05 | 53.08 | 55.62 | 121,724 | +4.42(+8.63%) |
Nov 09, 2022 | 53.02 | 53.02 | 50.98 | 51.21 | 54,845 | -1.36(-2.59%) |
Nov 08, 2022 | 52.19 | 53.18 | 51.72 | 52.57 | 48,865 | +0.77(+1.49%) |
Nov 07, 2022 | 53.17 | 53.17 | 51.21 | 51.80 | 50,052 | -0.80(-1.52%) |
Nov 04, 2022 | 54.03 | 54.09 | 51.37 | 52.59 | 39,901 | -0.16(-0.30%) |
Nov 03, 2022 | 51.24 | 53.40 | 51.24 | 52.75 | 31,406 | +1.25(+2.43%) |
Nov 02, 2022 | 53.30 | 51.42 | 51.50 | 36,837 | -1.99(-3.72%) |