Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.38 | 52.10 | 51.24 | 52.04 | 3,379,486 | +0.85(+1.67%) |
Jan 30, 2023 | 50.98 | 51.60 | 50.98 | 51.19 | 3,318,962 | -0.21(-0.41%) |
Jan 27, 2023 | 51.66 | 51.99 | 51.29 | 51.40 | 3,150,160 | -0.56(-1.08%) |
Jan 26, 2023 | 51.77 | 52.12 | 51.49 | 51.95 | 3,764,756 | +0.20(+0.38%) |
Jan 25, 2023 | 51.00 | 51.82 | 50.81 | 51.76 | 3,646,308 | +0.25(+0.49%) |
Jan 24, 2023 | 50.09 | 51.55 | 50.00 | 51.51 | 4,121,562 | +1.45(+2.91%) |
Jan 23, 2023 | 50.10 | 50.53 | 49.78 | 50.05 | 4,096,072 | +0.05(+0.11%) |
Jan 20, 2023 | 49.67 | 50.05 | 49.30 | 50.00 | 4,924,230 | +0.07(+0.14%) |
Jan 19, 2023 | 50.62 | 50.68 | 49.78 | 49.93 | 4,363,690 | -0.44(-0.87%) |
Jan 18, 2023 | 51.42 | 51.58 | 50.23 | 50.37 | 6,182,690 | -0.72(-1.40%) |
Jan 17, 2023 | 51.38 | 51.85 | 51.02 | 51.09 | 5,580,862 | +0.05(+0.09%) |
Jan 13, 2023 | 49.77 | 51.09 | 49.77 | 51.04 | 4,000,434 | +1.02(+2.04%) |
Jan 12, 2023 | 50.81 | 50.81 | 49.90 | 50.02 | 4,016,620 | -0.82(-1.62%) |
Jan 11, 2023 | 50.48 | 50.90 | 50.03 | 50.84 | 3,955,228 | +0.58(+1.15%) |
Jan 10, 2023 | 50.54 | 51.10 | 50.15 | 50.27 | 4,983,658 | -0.31(-0.61%) |
Jan 09, 2023 | 51.13 | 51.54 | 50.44 | 50.58 | 3,602,024 | -0.64(-1.25%) |
Jan 06, 2023 | 50.60 | 51.57 | 50.51 | 51.22 | 3,881,462 | +1.03(+2.04%) |
Jan 05, 2023 | 50.66 | 50.77 | 50.09 | 50.19 | 3,698,152 | -0.89(-1.73%) |
Jan 04, 2023 | 51.05 | 51.37 | 50.58 | 51.08 | 3,486,222 | +0.42(+0.82%) |
Jan 03, 2023 | 50.88 | 51.15 | 50.16 | 50.66 | 3,013,630 | -0.11(-0.21%) |
Dec 30, 2022 | 50.91 | 50.91 | 50.34 | 50.77 | 2,288,566 | -0.24(-0.48%) |
Dec 29, 2022 | 50.81 | 51.35 | 50.74 | 51.01 | 2,207,996 | +0.35(+0.69%) |
Dec 28, 2022 | 51.16 | 51.37 | 50.64 | 50.66 | 2,243,334 | -0.35(-0.68%) |
Dec 27, 2022 | 50.90 | 51.22 | 50.58 | 51.01 | 3,330,192 | +0.38(+0.74%) |
Dec 23, 2022 | 50.73 | 50.76 | 50.23 | 50.63 | 1,430,634 | +0.23(+0.45%) |
Dec 22, 2022 | 50.59 | 50.73 | 49.66 | 50.41 | 3,077,954 | -0.57(-1.12%) |
Dec 21, 2022 | 50.78 | 51.37 | 50.77 | 50.98 | 2,477,812 | +0.40(+0.78%) |
Dec 20, 2022 | 50.25 | 50.80 | 50.10 | 50.58 | 3,048,982 | +0.37(+0.74%) |
Dec 19, 2022 | 50.50 | 50.84 | 49.95 | 50.21 | 3,345,080 | -0.18(-0.36%) |
Dec 16, 2022 | 49.63 | 50.77 | 49.21 | 50.39 | 12,226,088 | +0.56(+1.13%) |
Dec 15, 2022 | 50.37 | 50.56 | 49.56 | 49.83 | 3,933,836 | -1.12(-2.21%) |
Dec 14, 2022 | 50.21 | 51.38 | 50.08 | 50.95 | 5,544,760 | +0.73(+1.45%) |
Dec 13, 2022 | 51.34 | 51.35 | 49.90 | 50.22 | 3,326,136 | -0.19(-0.38%) |
Dec 12, 2022 | 50.20 | 50.43 | 49.89 | 50.41 | 3,051,396 | +0.39(+0.79%) |
Dec 09, 2022 | 50.51 | 50.60 | 49.98 | 50.02 | 2,733,808 | -0.76(-1.49%) |
Dec 08, 2022 | 50.52 | 50.88 | 50.37 | 50.77 | 2,146,992 | +0.16(+0.31%) |
Dec 07, 2022 | 50.80 | 51.03 | 50.37 | 50.62 | 2,356,560 | -0.10(-0.21%) |
Dec 06, 2022 | 51.27 | 51.60 | 50.53 | 50.72 | 3,129,836 | -0.37(-0.71%) |
Dec 05, 2022 | 51.39 | 51.51 | 50.84 | 51.09 | 3,412,958 | -0.94(-1.80%) |
Dec 02, 2022 | 50.98 | 52.33 | 50.88 | 52.02 | 3,374,652 | +0.40(+0.77%) |
Dec 01, 2022 | 51.38 | 51.66 | 51.03 | 51.62 | 4,230,816 | +0.20(+0.38%) |
Nov 30, 2022 | 49.88 | 51.53 | 49.67 | 51.43 | 9,047,648 | +1.53(+3.08%) |
Nov 29, 2022 | 50.72 | 50.84 | 49.66 | 49.90 | 4,698,060 | -1.04(-2.05%) |
Nov 28, 2022 | 51.87 | 52.24 | 50.84 | 50.94 | 4,001,314 | -0.75(-1.44%) |
Nov 25, 2022 | 51.95 | 51.98 | 51.65 | 51.69 | 1,735,152 | -0.28(-0.54%) |
Nov 23, 2022 | 51.86 | 52.21 | 51.73 | 51.97 | 3,951,982 | +0.39(+0.75%) |
Nov 22, 2022 | 50.91 | 51.72 | 50.64 | 51.58 | 5,983,042 | +1.03(+2.04%) |
Nov 21, 2022 | 50.00 | 50.69 | 49.84 | 50.55 | 5,097,848 | +0.70(+1.40%) |
Nov 18, 2022 | 49.70 | 49.94 | 49.14 | 49.85 | 4,173,568 | +0.37(+0.75%) |
Nov 17, 2022 | 48.97 | 49.72 | 48.75 | 49.48 | 3,583,142 | -0.12(-0.23%) |
Nov 16, 2022 | 49.40 | 49.71 | 49.28 | 49.59 | 4,654,440 | +0.52(+1.07%) |
Nov 15, 2022 | 49.23 | 49.41 | 48.46 | 49.07 | 6,129,694 | +0.61(+1.26%) |
Nov 14, 2022 | 49.26 | 49.30 | 48.38 | 48.46 | 3,514,622 | -0.60(-1.22%) |
Nov 11, 2022 | 49.50 | 49.66 | 48.11 | 49.06 | 5,388,758 | -0.59(-1.19%) |
Nov 10, 2022 | 49.35 | 49.77 | 48.49 | 49.65 | 6,659,294 | +1.53(+3.19%) |
Nov 09, 2022 | 48.85 | 48.95 | 48.05 | 48.12 | 3,929,322 | -0.81(-1.67%) |
Nov 08, 2022 | 49.25 | 49.67 | 48.51 | 48.93 | 5,263,836 | -0.52(-1.05%) |
Nov 07, 2022 | 49.16 | 49.56 | 48.91 | 49.45 | 6,082,174 | +0.48(+0.98%) |
Nov 04, 2022 | 48.91 | 50.23 | 47.63 | 48.97 | 12,367,496 | +3.42(+7.52%) |
Nov 03, 2022 | 45.28 | 45.94 | 45.06 | 45.55 | 5,182,778 | -0.31(-0.68%) |
Nov 02, 2022 | 47.20 | 45.84 | 45.85 | 4,571,698 | -1.32(-2.80%) |