Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.39 | 50.91 | 50.25 | 50.77 | 21,480 | +0.14(+0.28%) |
Jan 30, 2023 | 51.01 | 51.29 | 50.48 | 50.63 | 30,209 | -1.14(-2.20%) |
Jan 27, 2023 | 51.15 | 51.78 | 51.15 | 51.77 | 8,567 | +0.28(+0.55%) |
Jan 26, 2023 | 50.72 | 51.58 | 50.72 | 51.48 | 21,915 | +1.23(+2.46%) |
Jan 25, 2023 | 49.82 | 50.30 | 49.39 | 50.25 | 12,852 | -0.05(-0.09%) |
Jan 24, 2023 | 50.30 | 50.48 | 50.15 | 50.30 | 24,133 | -0.28(-0.56%) |
Jan 23, 2023 | 49.73 | 50.63 | 49.73 | 50.58 | 91,801 | +0.95(+1.91%) |
Jan 20, 2023 | 48.78 | 49.70 | 48.78 | 49.63 | 13,560 | +0.76(+1.55%) |
Jan 19, 2023 | 49.35 | 49.35 | 48.61 | 48.87 | 24,209 | -1.05(-2.10%) |
Jan 18, 2023 | 50.77 | 51.01 | 49.82 | 49.92 | 33,091 | -0.85(-1.67%) |
Jan 17, 2023 | 50.20 | 50.83 | 50.20 | 50.77 | 327,485 | +0.57(+1.13%) |
Jan 13, 2023 | 49.39 | 50.34 | 49.39 | 50.20 | 343,508 | +0.28(+0.57%) |
Jan 12, 2023 | 49.77 | 49.96 | 49.11 | 49.92 | 97,938 | +0.62(+1.25%) |
Jan 11, 2023 | 48.49 | 49.30 | 48.49 | 49.30 | 24,129 | +1.33(+2.77%) |
Jan 10, 2023 | 47.59 | 48.02 | 47.40 | 47.97 | 125,371 | +0.38(+0.80%) |
Jan 09, 2023 | 47.40 | 48.06 | 47.26 | 47.59 | 1,316,112 | +0.71(+1.52%) |
Jan 06, 2023 | 46.12 | 46.97 | 45.84 | 46.88 | 11,609 | +0.85(+1.86%) |
Jan 05, 2023 | 46.45 | 46.45 | 45.88 | 46.02 | 27,255 | -0.55(-1.17%) |
Jan 04, 2023 | 45.88 | 46.64 | 45.79 | 46.57 | 69,145 | +1.16(+2.56%) |
Jan 03, 2023 | 45.36 | 46.07 | 45.17 | 45.41 | 64,748 | +0.62(+1.38%) |
Dec 30, 2022 | 45.03 | 45.20 | 44.74 | 44.79 | 26,022 | -0.62(-1.36%) |
Dec 29, 2022 | 44.65 | 45.41 | 44.65 | 45.41 | 36,585 | +1.28(+2.90%) |
Dec 28, 2022 | 44.89 | 45.07 | 44.13 | 44.13 | 39,106 | -0.62(-1.38%) |
Dec 27, 2022 | 44.84 | 45.14 | 44.74 | 44.74 | 20,385 | -0.24(-0.53%) |
Dec 23, 2022 | 44.51 | 44.98 | 44.36 | 44.98 | 25,267 | +0.33(+0.74%) |
Dec 22, 2022 | 44.79 | 44.79 | 43.98 | 44.65 | 117,171 | -0.62(-1.36%) |
Dec 21, 2022 | 44.84 | 45.46 | 44.84 | 45.27 | 35,224 | +0.85(+1.92%) |
Dec 20, 2022 | 44.32 | 44.70 | 44.22 | 44.41 | 25,385 | +0.00(+0.00%) |
Dec 19, 2022 | 45.08 | 45.31 | 44.36 | 44.41 | 37,307 | -0.66(-1.47%) |
Dec 16, 2022 | 45.50 | 45.63 | 44.74 | 45.08 | 11,753 | -1.14(-2.46%) |
Dec 15, 2022 | 47.02 | 47.02 | 46.02 | 46.21 | 18,013 | -1.52(-3.18%) |
Dec 14, 2022 | 47.92 | 48.30 | 47.45 | 47.73 | 11,223 | -0.28(-0.59%) |
Dec 13, 2022 | 48.82 | 49.01 | 47.69 | 48.02 | 19,505 | +0.95(+2.02%) |
Dec 12, 2022 | 46.55 | 47.07 | 46.36 | 47.07 | 10,673 | +0.43(+0.92%) |
Dec 09, 2022 | 46.64 | 47.04 | 46.55 | 46.64 | 18,150 | +0.19(+0.41%) |
Dec 08, 2022 | 46.17 | 46.78 | 45.88 | 46.45 | 34,420 | +0.33(+0.72%) |
Dec 07, 2022 | 46.07 | 46.40 | 45.88 | 46.12 | 1,414,698 | +0.09(+0.21%) |
Dec 06, 2022 | 46.93 | 46.93 | 45.98 | 46.02 | 26,155 | -0.85(-1.82%) |
Dec 05, 2022 | 47.69 | 47.88 | 46.74 | 46.88 | 44,451 | -0.90(-1.89%) |
Dec 02, 2022 | 47.64 | 48.16 | 47.45 | 47.78 | 12,675 | -0.71(-1.47%) |
Dec 01, 2022 | 48.30 | 48.57 | 47.83 | 48.49 | 43,292 | +0.66(+1.39%) |
Nov 30, 2022 | 47.16 | 48.11 | 46.50 | 47.83 | 20,684 | +0.81(+1.72%) |
Nov 29, 2022 | 47.12 | 47.34 | 46.83 | 47.02 | 12,924 | +0.14(+0.30%) |
Nov 28, 2022 | 47.64 | 47.83 | 46.88 | 46.88 | 27,005 | -1.52(-3.14%) |
Nov 25, 2022 | 48.16 | 48.44 | 47.83 | 48.40 | 10,292 | +0.38(+0.79%) |
Nov 23, 2022 | 47.31 | 48.04 | 47.31 | 48.02 | 23,502 | +0.57(+1.20%) |
Nov 22, 2022 | 47.21 | 47.45 | 46.93 | 47.45 | 14,117 | +0.33(+0.71%) |
Nov 21, 2022 | 46.97 | 47.49 | 46.97 | 47.12 | 15,667 | -0.19(-0.40%) |
Nov 18, 2022 | 47.83 | 47.83 | 47.26 | 47.31 | 65,974 | +0.09(+0.20%) |
Nov 17, 2022 | 47.16 | 47.39 | 46.88 | 47.21 | 22,423 | -0.57(-1.19%) |
Nov 16, 2022 | 48.06 | 48.16 | 47.59 | 47.78 | 39,174 | -0.95(-1.95%) |
Nov 15, 2022 | 49.77 | 49.77 | 48.30 | 48.73 | 35,561 | -0.09(-0.19%) |
Nov 14, 2022 | 49.96 | 49.96 | 48.59 | 48.82 | 25,623 | -1.61(-3.20%) |
Nov 11, 2022 | 49.25 | 50.67 | 49.02 | 50.44 | 19,934 | +1.76(+3.61%) |
Nov 10, 2022 | 46.83 | 48.68 | 46.83 | 48.68 | 34,111 | +4.08(+9.15%) |
Nov 09, 2022 | 45.08 | 45.31 | 44.55 | 44.60 | 31,327 | -0.62(-1.36%) |
Nov 08, 2022 | 45.22 | 45.83 | 44.77 | 45.22 | 29,743 | +0.05(+0.10%) |
Nov 07, 2022 | 44.51 | 45.22 | 44.51 | 45.17 | 7,862 | +0.90(+2.04%) |
Nov 04, 2022 | 43.70 | 44.32 | 43.37 | 44.27 | 7,506 | +1.71(+4.01%) |
Nov 03, 2022 | 42.56 | 43.04 | 42.32 | 42.56 | 25,558 | -0.85(-1.97%) |
Nov 02, 2022 | 44.03 | 43.41 | 43.41 | 34,648 | -0.71(-1.61%) |