Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.66 | 54.85 | 51.51 | 54.85 | 38,120 | +1.48(+2.77%) |
Jan 30, 2023 | 56.62 | 56.62 | 53.19 | 53.37 | 51,121 | -4.31(-7.47%) |
Jan 27, 2023 | 60.43 | 61.24 | 57.50 | 57.68 | 68,580 | -3.14(-5.16%) |
Jan 26, 2023 | 58.00 | 60.82 | 56.43 | 60.82 | 95,799 | +5.16(+9.27%) |
Jan 25, 2023 | 54.94 | 55.76 | 52.60 | 55.66 | 78,621 | -0.51(-0.91%) |
Jan 24, 2023 | 57.02 | 57.02 | 54.07 | 56.17 | 68,679 | -1.13(-1.97%) |
Jan 23, 2023 | 58.16 | 58.99 | 56.78 | 57.30 | 62,306 | +0.19(+0.33%) |
Jan 20, 2023 | 55.32 | 57.48 | 54.46 | 57.11 | 48,853 | +1.96(+3.55%) |
Jan 19, 2023 | 52.05 | 55.75 | 51.77 | 55.15 | 49,434 | +2.00(+3.76%) |
Jan 18, 2023 | 56.16 | 58.90 | 52.99 | 53.15 | 71,926 | -2.55(-4.58%) |
Jan 17, 2023 | 56.46 | 57.77 | 55.22 | 55.70 | 42,977 | -0.23(-0.41%) |
Jan 13, 2023 | 56.13 | 56.33 | 53.75 | 55.93 | 57,545 | +0.07(+0.13%) |
Jan 12, 2023 | 53.58 | 56.92 | 53.58 | 55.86 | 71,461 | +3.25(+6.17%) |
Jan 11, 2023 | 53.92 | 54.07 | 51.25 | 52.61 | 37,904 | +0.28(+0.54%) |
Jan 10, 2023 | 51.98 | 52.59 | 49.90 | 52.33 | 32,889 | +1.11(+2.17%) |
Jan 09, 2023 | 53.60 | 54.21 | 50.96 | 51.22 | 86,791 | -0.05(-0.10%) |
Jan 06, 2023 | 50.20 | 53.08 | 50.20 | 51.27 | 96,701 | +2.47(+5.07%) |
Jan 05, 2023 | 46.29 | 49.30 | 45.79 | 48.80 | 102,566 | +2.51(+5.42%) |
Jan 04, 2023 | 43.98 | 46.90 | 43.30 | 46.29 | 121,715 | +0.41(+0.89%) |
Jan 03, 2023 | 51.29 | 51.66 | 44.41 | 45.88 | 122,889 | -6.27(-12.02%) |
Dec 30, 2022 | 50.67 | 52.30 | 50.48 | 52.15 | 50,749 | +0.97(+1.90%) |
Dec 29, 2022 | 48.59 | 51.76 | 48.59 | 51.18 | 47,965 | +1.38(+2.77%) |
Dec 28, 2022 | 53.78 | 53.78 | 49.48 | 49.80 | 65,249 | -4.30(-7.95%) |
Dec 27, 2022 | 53.74 | 54.60 | 52.53 | 54.10 | 87,582 | +1.51(+2.87%) |
Dec 23, 2022 | 49.65 | 52.59 | 49.15 | 52.59 | 60,341 | +4.67(+9.75%) |
Dec 22, 2022 | 52.00 | 52.00 | 44.84 | 47.92 | 121,215 | -4.07(-7.83%) |
Dec 21, 2022 | 51.09 | 52.28 | 49.66 | 51.99 | 125,900 | +3.15(+6.45%) |
Dec 20, 2022 | 46.85 | 49.72 | 46.76 | 48.84 | 114,192 | +1.74(+3.69%) |
Dec 19, 2022 | 48.50 | 49.11 | 45.98 | 47.10 | 140,471 | -0.33(-0.70%) |
Dec 16, 2022 | 46.60 | 48.06 | 45.50 | 47.43 | 225,963 | -2.22(-4.47%) |
Dec 15, 2022 | 48.88 | 49.74 | 47.00 | 49.65 | 75,363 | -0.53(-1.06%) |
Dec 14, 2022 | 52.24 | 52.81 | 48.84 | 50.18 | 93,368 | -1.00(-1.95%) |
Dec 13, 2022 | 52.25 | 52.48 | 50.00 | 51.18 | 136,006 | +2.70(+5.57%) |
Dec 12, 2022 | 45.52 | 48.85 | 45.31 | 48.48 | 215,017 | +3.47(+7.71%) |
Dec 09, 2022 | 48.46 | 49.34 | 45.00 | 45.01 | 226,624 | -3.34(-6.91%) |
Dec 08, 2022 | 53.00 | 53.12 | 47.69 | 48.35 | 162,414 | -1.32(-2.66%) |
Dec 07, 2022 | 49.98 | 51.83 | 48.38 | 49.67 | 169,516 | -0.09(-0.17%) |
Dec 06, 2022 | 53.17 | 55.23 | 48.94 | 49.76 | 207,439 | -4.49(-8.28%) |
Dec 05, 2022 | 61.91 | 62.42 | 52.87 | 54.25 | 204,422 | -5.96(-9.90%) |
Dec 02, 2022 | 60.06 | 62.22 | 59.17 | 60.21 | 98,252 | -1.34(-2.18%) |
Dec 01, 2022 | 63.99 | 64.74 | 61.15 | 61.55 | 125,491 | -1.07(-1.71%) |
Nov 30, 2022 | 63.86 | 63.87 | 59.70 | 62.62 | 225,742 | +1.11(+1.80%) |
Nov 29, 2022 | 60.81 | 62.65 | 60.24 | 61.51 | 161,204 | +2.52(+4.28%) |
Nov 28, 2022 | 59.02 | 61.78 | 58.22 | 58.99 | 194,640 | -5.35(-8.32%) |
Nov 25, 2022 | 65.84 | 66.40 | 64.05 | 64.34 | 64,195 | -0.64(-0.98%) |
Nov 23, 2022 | 64.81 | 66.46 | 62.94 | 64.98 | 148,328 | -2.27(-3.38%) |
Nov 22, 2022 | 63.00 | 67.57 | 62.65 | 67.25 | 184,535 | +6.21(+10.17%) |
Nov 21, 2022 | 60.00 | 61.55 | 54.65 | 61.04 | 437,733 | -2.97(-4.64%) |
Nov 18, 2022 | 61.39 | 64.35 | 59.50 | 64.01 | 168,372 | -1.65(-2.51%) |
Nov 17, 2022 | 62.12 | 65.74 | 61.38 | 65.66 | 161,124 | +0.16(+0.24%) |
Nov 16, 2022 | 68.77 | 69.07 | 64.36 | 65.50 | 173,298 | -4.83(-6.87%) |
Nov 15, 2022 | 69.00 | 70.69 | 67.37 | 70.33 | 170,993 | +2.54(+3.75%) |
Nov 14, 2022 | 68.00 | 71.65 | 67.48 | 67.79 | 214,961 | -0.68(-0.99%) |
Nov 11, 2022 | 66.50 | 69.30 | 65.86 | 68.47 | 252,765 | +5.55(+8.82%) |
Nov 10, 2022 | 62.92 | 63.12 | 58.64 | 62.92 | 169,704 | +4.35(+7.43%) |
Nov 09, 2022 | 67.25 | 67.25 | 57.98 | 58.57 | 245,787 | -11.29(-16.16%) |
Nov 08, 2022 | 70.28 | 70.76 | 67.06 | 69.86 | 160,638 | -0.22(-0.31%) |
Nov 07, 2022 | 67.60 | 70.69 | 66.83 | 70.08 | 178,950 | +3.79(+5.72%) |
Nov 04, 2022 | 68.99 | 69.89 | 63.24 | 66.29 | 310,259 | +2.25(+3.51%) |
Nov 03, 2022 | 59.46 | 65.10 | 59.19 | 64.04 | 268,253 | +3.21(+5.28%) |
Nov 02, 2022 | 65.17 | 60.49 | 60.83 | 278,436 | -5.52(-8.32%) |