Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.25 | 53.35 | 52.00 | 53.33 | 799,751 | +1.74(+3.38%) |
Jan 30, 2023 | 51.88 | 52.99 | 51.56 | 51.58 | 687,193 | -0.57(-1.10%) |
Jan 27, 2023 | 51.14 | 52.23 | 51.14 | 52.16 | 541,905 | +0.93(+1.81%) |
Jan 26, 2023 | 50.44 | 51.27 | 50.13 | 51.23 | 946,374 | +0.91(+1.80%) |
Jan 25, 2023 | 50.33 | 50.73 | 49.82 | 50.33 | 886,237 | -0.70(-1.37%) |
Jan 24, 2023 | 51.16 | 52.49 | 50.43 | 51.03 | 1,099,391 | -1.35(-2.58%) |
Jan 23, 2023 | 52.74 | 52.78 | 51.89 | 52.38 | 921,545 | -0.08(-0.15%) |
Jan 20, 2023 | 52.13 | 52.61 | 51.72 | 52.46 | 885,169 | +0.48(+0.92%) |
Jan 19, 2023 | 52.34 | 52.59 | 51.83 | 51.98 | 1,210,541 | -0.67(-1.28%) |
Jan 18, 2023 | 52.69 | 53.45 | 52.54 | 52.65 | 1,355,237 | +0.12(+0.22%) |
Jan 17, 2023 | 53.18 | 53.83 | 51.90 | 52.54 | 1,902,590 | -0.52(-0.97%) |
Jan 13, 2023 | 52.87 | 53.64 | 52.60 | 53.05 | 1,008,329 | -0.15(-0.27%) |
Jan 12, 2023 | 53.27 | 53.33 | 52.54 | 53.20 | 1,210,919 | +0.64(+1.22%) |
Jan 11, 2023 | 53.16 | 53.34 | 52.26 | 52.56 | 1,073,425 | +0.03(+0.06%) |
Jan 10, 2023 | 51.52 | 52.63 | 50.93 | 52.53 | 940,891 | +1.08(+2.10%) |
Jan 09, 2023 | 51.05 | 52.63 | 50.96 | 51.45 | 1,054,867 | +0.35(+0.69%) |
Jan 06, 2023 | 49.41 | 51.46 | 49.34 | 51.10 | 1,256,526 | +2.37(+4.86%) |
Jan 05, 2023 | 48.50 | 49.33 | 48.13 | 48.73 | 938,796 | -1.00(-2.02%) |
Jan 04, 2023 | 48.59 | 50.31 | 48.59 | 49.73 | 1,083,358 | +0.78(+1.59%) |
Jan 03, 2023 | 48.78 | 49.22 | 48.50 | 48.95 | 664,726 | +0.38(+0.78%) |
Dec 30, 2022 | 48.49 | 48.86 | 48.05 | 48.57 | 506,395 | -0.21(-0.44%) |
Dec 29, 2022 | 48.02 | 48.91 | 47.76 | 48.79 | 591,531 | +1.08(+2.27%) |
Dec 28, 2022 | 49.02 | 49.12 | 47.63 | 47.71 | 544,495 | -1.04(-2.14%) |
Dec 27, 2022 | 48.75 | 49.02 | 48.41 | 48.75 | 441,834 | +0.10(+0.20%) |
Dec 23, 2022 | 48.16 | 48.76 | 47.93 | 48.65 | 494,148 | +0.48(+0.99%) |
Dec 22, 2022 | 48.57 | 48.57 | 47.05 | 48.17 | 772,642 | -0.79(-1.61%) |
Dec 21, 2022 | 48.97 | 49.36 | 48.66 | 48.96 | 897,913 | +0.37(+0.76%) |
Dec 20, 2022 | 48.88 | 49.09 | 48.21 | 48.59 | 522,173 | -0.09(-0.18%) |
Dec 19, 2022 | 49.19 | 49.47 | 48.44 | 48.68 | 939,760 | -0.37(-0.75%) |
Dec 16, 2022 | 49.40 | 49.56 | 48.24 | 49.05 | 2,051,474 | -0.82(-1.64%) |
Dec 15, 2022 | 50.69 | 50.98 | 49.73 | 49.87 | 1,133,959 | -1.36(-2.66%) |
Dec 14, 2022 | 51.06 | 52.02 | 50.76 | 51.23 | 887,345 | +0.06(+0.11%) |
Dec 13, 2022 | 52.44 | 52.44 | 50.82 | 51.17 | 910,230 | +0.28(+0.55%) |
Dec 12, 2022 | 49.61 | 50.89 | 47.62 | 50.89 | 890,304 | +1.44(+2.91%) |
Dec 09, 2022 | 50.03 | 50.33 | 49.40 | 49.45 | 1,353,732 | -0.86(-1.70%) |
Dec 08, 2022 | 51.08 | 51.56 | 50.28 | 50.31 | 1,158,822 | -0.71(-1.39%) |
Dec 07, 2022 | 51.39 | 51.87 | 51.01 | 51.02 | 784,659 | -0.36(-0.70%) |
Dec 06, 2022 | 51.89 | 52.08 | 50.78 | 51.38 | 1,192,192 | -0.52(-0.99%) |
Dec 05, 2022 | 51.40 | 52.01 | 51.00 | 51.89 | 984,880 | -0.21(-0.41%) |
Dec 02, 2022 | 50.71 | 52.25 | 50.71 | 52.11 | 667,893 | +0.68(+1.33%) |
Dec 01, 2022 | 52.10 | 52.18 | 51.22 | 51.43 | 738,525 | -0.21(-0.41%) |
Nov 30, 2022 | 50.25 | 51.66 | 49.75 | 51.64 | 1,451,362 | +1.16(+2.31%) |
Nov 29, 2022 | 49.84 | 50.82 | 49.84 | 50.48 | 679,072 | +0.45(+0.89%) |
Nov 28, 2022 | 50.25 | 50.34 | 49.86 | 50.03 | 904,266 | -0.72(-1.41%) |
Nov 25, 2022 | 50.70 | 50.88 | 50.43 | 50.75 | 297,363 | +0.22(+0.44%) |
Nov 23, 2022 | 50.58 | 50.97 | 50.27 | 50.53 | 1,085,414 | -0.05(-0.10%) |
Nov 22, 2022 | 49.81 | 50.58 | 49.70 | 50.57 | 869,240 | +0.94(+1.90%) |
Nov 21, 2022 | 49.72 | 50.75 | 49.25 | 49.63 | 1,007,168 | +0.02(+0.04%) |
Nov 18, 2022 | 49.24 | 50.27 | 49.00 | 49.61 | 1,539,039 | +0.68(+1.39%) |
Nov 17, 2022 | 48.31 | 48.99 | 47.94 | 48.93 | 1,207,836 | +0.04(+0.08%) |
Nov 16, 2022 | 48.50 | 49.25 | 48.38 | 48.90 | 1,188,983 | +0.34(+0.70%) |
Nov 15, 2022 | 49.31 | 49.55 | 47.99 | 48.56 | 1,778,741 | +0.02(+0.04%) |
Nov 14, 2022 | 48.82 | 49.35 | 48.49 | 48.54 | 1,761,672 | -0.48(-0.97%) |
Nov 11, 2022 | 48.22 | 49.97 | 48.07 | 49.01 | 2,486,683 | +1.02(+2.12%) |
Nov 10, 2022 | 46.57 | 47.99 | 46.26 | 47.99 | 2,102,899 | +3.26(+7.29%) |
Nov 09, 2022 | 44.32 | 45.55 | 44.19 | 44.73 | 1,867,398 | +0.05(+0.11%) |
Nov 08, 2022 | 43.53 | 44.77 | 43.37 | 44.69 | 1,702,478 | +1.40(+3.23%) |
Nov 07, 2022 | 42.79 | 43.31 | 42.20 | 43.29 | 1,137,755 | +1.13(+2.67%) |
Nov 04, 2022 | 40.88 | 42.39 | 40.79 | 42.16 | 1,867,658 | +1.99(+4.95%) |
Nov 03, 2022 | 40.53 | 40.98 | 40.01 | 40.17 | 1,378,915 | -0.98(-2.38%) |
Nov 02, 2022 | 42.80 | 42.90 | 41.13 | 41.15 | 1,524,894 | -1.94(-4.50%) |