Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.89 | 52.29 | 51.89 | 52.29 | 231 | +0.80(+1.55%) |
Jan 30, 2023 | 51.66 | 51.85 | 51.49 | 51.49 | 1,147 | -0.74(-1.42%) |
Jan 27, 2023 | 52.23 | 52.23 | 52.23 | 52.23 | 128 | +0.00(+0.00%) |
Jan 26, 2023 | 51.79 | 52.23 | 51.78 | 52.23 | 6,885 | +0.59(+1.14%) |
Jan 25, 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 172 | -0.18(-0.35%) |
Jan 24, 2023 | 51.67 | 51.82 | 51.59 | 51.82 | 1,163 | -0.05(-0.09%) |
Jan 23, 2023 | 51.54 | 52.08 | 51.54 | 51.87 | 1,224 | +0.73(+1.42%) |
Jan 20, 2023 | 50.45 | 51.14 | 50.45 | 51.14 | 2,507 | +0.92(+1.84%) |
Jan 19, 2023 | 50.23 | 50.23 | 50.22 | 50.22 | 134 | -0.63(-1.24%) |
Jan 18, 2023 | 51.24 | 51.24 | 50.85 | 50.85 | 256 | -0.39(-0.76%) |
Jan 17, 2023 | 51.37 | 51.37 | 51.24 | 51.24 | 843 | -0.18(-0.35%) |
Jan 13, 2023 | 51.42 | 51.42 | 51.42 | 51.42 | 103 | +0.09(+0.17%) |
Jan 12, 2023 | 51.15 | 51.43 | 51.15 | 51.33 | 1,468 | +0.13(+0.25%) |
Jan 11, 2023 | 50.97 | 51.20 | 50.95 | 51.20 | 1,869 | +0.82(+1.63%) |
Jan 10, 2023 | 50.03 | 50.38 | 50.03 | 50.38 | 2,000 | +0.39(+0.77%) |
Jan 09, 2023 | 49.87 | 50.74 | 49.87 | 49.99 | 1,580 | +0.30(+0.60%) |
Jan 06, 2023 | 48.62 | 49.71 | 48.62 | 49.69 | 5,095 | +1.49(+3.10%) |
Jan 05, 2023 | 48.18 | 48.20 | 48.18 | 48.20 | 428 | -0.69(-1.41%) |
Jan 04, 2023 | 49.00 | 49.00 | 48.64 | 48.89 | 2,598 | +0.38(+0.78%) |
Jan 03, 2023 | 49.12 | 49.12 | 48.37 | 48.51 | 4,947 | -0.26(-0.54%) |
Dec 30, 2022 | 48.61 | 48.77 | 48.43 | 48.77 | 1,823 | -0.33(-0.68%) |
Dec 29, 2022 | 48.42 | 49.22 | 48.41 | 49.11 | 7,029 | +0.95(+1.96%) |
Dec 28, 2022 | 48.78 | 49.05 | 48.16 | 48.16 | 3,464 | -0.66(-1.35%) |
Dec 27, 2022 | 49.00 | 49.04 | 48.75 | 48.82 | 2,486 | -0.05(-0.09%) |
Dec 23, 2022 | 48.86 | 48.87 | 48.74 | 48.87 | 403 | +0.33(+0.69%) |
Dec 22, 2022 | 48.37 | 48.53 | 47.86 | 48.53 | 3,016 | -1.00(-2.03%) |
Dec 21, 2022 | 49.15 | 49.54 | 49.08 | 49.54 | 812 | +0.72(+1.47%) |
Dec 20, 2022 | 48.53 | 48.92 | 48.53 | 48.82 | 1,311 | +0.01(+0.02%) |
Dec 19, 2022 | 48.91 | 48.91 | 48.67 | 48.81 | 764 | -0.42(-0.85%) |
Dec 16, 2022 | 48.93 | 49.23 | 48.93 | 49.23 | 476 | -0.56(-1.12%) |
Dec 15, 2022 | 50.07 | 50.07 | 49.76 | 49.78 | 4,016 | -1.53(-2.99%) |
Dec 14, 2022 | 51.96 | 52.04 | 51.32 | 51.32 | 711 | -0.33(-0.65%) |
Dec 13, 2022 | 52.69 | 52.69 | 51.32 | 51.65 | 4,072 | +0.43(+0.84%) |
Dec 12, 2022 | 50.81 | 51.22 | 50.79 | 51.22 | 3,363 | +0.74(+1.47%) |
Dec 09, 2022 | 50.69 | 50.82 | 50.48 | 50.48 | 3,277 | -0.30(-0.60%) |
Dec 08, 2022 | 50.75 | 50.78 | 50.60 | 50.78 | 1,690 | -0.18(-0.36%) |
Dec 07, 2022 | 50.73 | 51.30 | 50.73 | 50.96 | 2,244 | -0.03(-0.05%) |
Dec 06, 2022 | 51.75 | 51.75 | 50.70 | 50.99 | 2,468 | -0.67(-1.30%) |
Dec 05, 2022 | 51.62 | 51.66 | 51.49 | 51.66 | 5,950 | -0.85(-1.63%) |
Dec 02, 2022 | 52.31 | 52.66 | 52.31 | 52.51 | 682 | +0.05(+0.10%) |
Dec 01, 2022 | 52.29 | 52.46 | 52.26 | 52.46 | 739 | +0.01(+0.03%) |
Nov 30, 2022 | 50.86 | 52.45 | 50.86 | 52.45 | 276 | +1.33(+2.59%) |
Nov 29, 2022 | 51.18 | 51.19 | 51.03 | 51.12 | 2,800 | +0.00(+0.01%) |
Nov 28, 2022 | 51.57 | 51.63 | 51.12 | 51.12 | 443 | -0.88(-1.70%) |
Nov 25, 2022 | 52.06 | 52.06 | 52.00 | 52.00 | 138 | -0.06(-0.12%) |
Nov 23, 2022 | 52.12 | 52.14 | 52.06 | 52.06 | 840 | +0.30(+0.58%) |
Nov 22, 2022 | 51.53 | 51.76 | 51.53 | 51.76 | 1,627 | +0.81(+1.59%) |
Nov 21, 2022 | 50.93 | 50.98 | 50.87 | 50.95 | 914 | -0.02(-0.03%) |
Nov 18, 2022 | 50.85 | 50.96 | 50.58 | 50.96 | 1,347 | +0.26(+0.51%) |
Nov 17, 2022 | 50.27 | 50.72 | 50.25 | 50.71 | 1,149 | -0.30(-0.60%) |
Nov 16, 2022 | 51.17 | 51.17 | 51.01 | 51.01 | 545 | -0.61(-1.19%) |
Nov 15, 2022 | 51.86 | 51.86 | 51.50 | 51.62 | 1,816 | +0.53(+1.04%) |
Nov 14, 2022 | 51.68 | 51.68 | 51.09 | 51.09 | 919 | -0.52(-1.02%) |
Nov 11, 2022 | 51.07 | 51.62 | 51.06 | 51.62 | 1,339 | +0.56(+1.10%) |
Nov 10, 2022 | 50.33 | 51.05 | 50.31 | 51.05 | 623 | +2.96(+6.15%) |
Nov 09, 2022 | 48.65 | 48.69 | 48.09 | 48.09 | 734 | -0.94(-1.92%) |
Nov 08, 2022 | 48.73 | 49.43 | 48.73 | 49.04 | 1,899 | +0.39(+0.80%) |
Nov 07, 2022 | 48.31 | 48.65 | 48.28 | 48.65 | 893 | +0.54(+1.12%) |
Nov 04, 2022 | 48.27 | 48.27 | 47.48 | 48.11 | 1,413 | +0.61(+1.28%) |
Nov 03, 2022 | 47.72 | 47.72 | 47.47 | 47.50 | 1,841 | -0.31(-0.65%) |
Nov 02, 2022 | 48.75 | 49.34 | 47.81 | 47.81 | 669 | -1.17(-2.39%) |