Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.32 | 52.65 | 51.09 | 52.65 | 10,407 | +1.53(+2.99%) |
Jan 30, 2023 | 51.23 | 51.90 | 51.07 | 51.12 | 8,540 | -0.74(-1.43%) |
Jan 27, 2023 | 51.42 | 52.30 | 51.42 | 51.86 | 15,894 | +0.38(+0.73%) |
Jan 26, 2023 | 51.51 | 51.52 | 50.71 | 51.49 | 40,558 | +0.65(+1.29%) |
Jan 25, 2023 | 49.86 | 50.85 | 49.41 | 50.83 | 9,153 | +0.52(+1.02%) |
Jan 24, 2023 | 49.93 | 50.56 | 49.92 | 50.32 | 12,457 | +0.11(+0.22%) |
Jan 23, 2023 | 49.39 | 50.61 | 49.39 | 50.21 | 24,338 | +0.87(+1.77%) |
Jan 20, 2023 | 47.82 | 49.35 | 47.82 | 49.34 | 16,503 | +1.62(+3.41%) |
Jan 19, 2023 | 47.58 | 48.20 | 47.58 | 47.71 | 15,928 | -1.03(-2.11%) |
Jan 18, 2023 | 50.42 | 50.53 | 48.66 | 48.74 | 41,240 | -1.67(-3.32%) |
Jan 17, 2023 | 50.52 | 50.86 | 50.35 | 50.42 | 12,078 | -0.45(-0.88%) |
Jan 13, 2023 | 49.38 | 50.95 | 49.15 | 50.86 | 12,624 | +0.31(+0.61%) |
Jan 12, 2023 | 50.38 | 50.92 | 50.13 | 50.55 | 32,391 | +0.43(+0.85%) |
Jan 11, 2023 | 48.81 | 50.13 | 48.81 | 50.13 | 28,483 | +1.46(+2.99%) |
Jan 10, 2023 | 48.28 | 48.74 | 47.68 | 48.67 | 36,762 | +0.65(+1.36%) |
Jan 09, 2023 | 48.47 | 49.24 | 48.02 | 48.02 | 65,186 | -0.20(-0.41%) |
Jan 06, 2023 | 46.57 | 48.45 | 46.57 | 48.22 | 17,530 | +2.33(+5.07%) |
Jan 05, 2023 | 45.91 | 46.27 | 45.72 | 45.89 | 13,654 | -1.20(-2.55%) |
Jan 04, 2023 | 45.91 | 47.59 | 45.91 | 47.09 | 15,404 | +1.66(+3.66%) |
Jan 03, 2023 | 45.90 | 46.08 | 44.93 | 45.42 | 17,638 | +0.23(+0.50%) |
Dec 30, 2022 | 45.16 | 45.38 | 44.41 | 45.19 | 34,564 | -0.35(-0.76%) |
Dec 29, 2022 | 44.50 | 45.69 | 44.50 | 45.54 | 20,517 | +1.38(+3.12%) |
Dec 28, 2022 | 44.81 | 45.21 | 44.16 | 44.16 | 16,975 | -0.65(-1.46%) |
Dec 27, 2022 | 44.51 | 45.10 | 44.51 | 44.82 | 13,724 | +0.01(+0.02%) |
Dec 23, 2022 | 43.96 | 44.85 | 43.96 | 44.81 | 19,424 | +0.53(+1.19%) |
Dec 22, 2022 | 44.13 | 44.28 | 42.90 | 44.28 | 24,644 | -0.88(-1.94%) |
Dec 21, 2022 | 44.76 | 45.36 | 44.76 | 45.16 | 8,726 | +1.41(+3.22%) |
Dec 20, 2022 | 43.63 | 44.28 | 43.48 | 43.75 | 27,545 | +0.12(+0.26%) |
Dec 19, 2022 | 44.22 | 44.47 | 43.15 | 43.63 | 14,292 | -0.48(-1.09%) |
Dec 16, 2022 | 44.39 | 44.49 | 43.40 | 44.12 | 23,965 | -1.08(-2.38%) |
Dec 15, 2022 | 45.51 | 45.70 | 44.66 | 45.19 | 25,564 | -1.83(-3.90%) |
Dec 14, 2022 | 48.33 | 48.67 | 46.78 | 47.02 | 9,670 | -1.00(-2.07%) |
Dec 13, 2022 | 49.49 | 49.85 | 47.55 | 48.02 | 24,887 | +0.49(+1.04%) |
Dec 12, 2022 | 46.36 | 47.55 | 46.30 | 47.53 | 21,651 | +1.22(+2.64%) |
Dec 09, 2022 | 46.63 | 46.85 | 46.26 | 46.30 | 48,876 | -0.33(-0.70%) |
Dec 08, 2022 | 47.03 | 47.11 | 46.27 | 46.63 | 6,914 | +0.46(+1.00%) |
Dec 07, 2022 | 46.13 | 47.01 | 46.09 | 46.17 | 15,477 | -0.46(-0.99%) |
Dec 06, 2022 | 47.64 | 47.64 | 45.99 | 46.63 | 21,558 | -0.83(-1.75%) |
Dec 05, 2022 | 49.07 | 49.07 | 47.12 | 47.46 | 50,862 | -2.51(-5.01%) |
Dec 02, 2022 | 49.11 | 50.12 | 49.11 | 49.96 | 16,107 | -0.22(-0.43%) |
Dec 01, 2022 | 50.80 | 51.05 | 49.81 | 50.18 | 14,028 | -0.60(-1.19%) |
Nov 30, 2022 | 48.27 | 50.78 | 47.51 | 50.78 | 30,928 | +2.01(+4.13%) |
Nov 29, 2022 | 48.19 | 48.77 | 48.18 | 48.77 | 12,374 | +0.63(+1.31%) |
Nov 28, 2022 | 49.22 | 49.66 | 47.95 | 48.14 | 28,537 | -1.92(-3.84%) |
Nov 25, 2022 | 49.98 | 50.06 | 49.89 | 50.06 | 2,719 | +0.59(+1.20%) |
Nov 23, 2022 | 49.11 | 49.63 | 49.11 | 49.47 | 10,785 | +0.33(+0.68%) |
Nov 22, 2022 | 48.66 | 49.19 | 48.66 | 49.14 | 124,353 | +1.00(+2.07%) |
Nov 21, 2022 | 48.29 | 48.29 | 47.71 | 48.14 | 6,890 | +0.14(+0.29%) |
Nov 18, 2022 | 48.39 | 48.40 | 47.45 | 48.00 | 16,384 | +0.70(+1.48%) |
Nov 17, 2022 | 46.74 | 47.35 | 46.48 | 47.30 | 20,858 | -0.72(-1.50%) |
Nov 16, 2022 | 48.36 | 48.36 | 47.81 | 48.02 | 17,661 | -0.45(-0.94%) |
Nov 15, 2022 | 49.58 | 49.59 | 47.86 | 48.48 | 51,587 | +0.36(+0.74%) |
Nov 14, 2022 | 49.20 | 49.42 | 48.06 | 48.12 | 30,202 | -1.64(-3.29%) |
Nov 11, 2022 | 49.67 | 50.19 | 49.07 | 49.76 | 36,031 | +0.64(+1.31%) |
Nov 10, 2022 | 46.74 | 49.24 | 46.74 | 49.12 | 37,909 | +4.99(+11.31%) |
Nov 09, 2022 | 45.35 | 45.36 | 43.97 | 44.12 | 11,203 | -1.73(-3.77%) |
Nov 08, 2022 | 45.55 | 46.38 | 45.31 | 45.85 | 29,921 | +0.54(+1.20%) |
Nov 07, 2022 | 45.12 | 45.40 | 44.75 | 45.31 | 52,163 | +0.77(+1.73%) |
Nov 04, 2022 | 44.06 | 45.12 | 43.40 | 44.54 | 25,791 | +1.47(+3.41%) |
Nov 03, 2022 | 42.93 | 43.59 | 42.37 | 43.07 | 22,806 | -0.96(-2.17%) |
Nov 02, 2022 | 45.32 | 44.02 | 44.03 | 19,022 | -1.65(-3.62%) |