Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.10 | 51.90 | 50.10 | 51.02 | 728,399 | +1.06(+2.12%) |
Jan 30, 2023 | 52.10 | 52.37 | 49.86 | 49.96 | 1,179,589 | -2.82(-5.34%) |
Jan 27, 2023 | 50.16 | 53.19 | 50.00 | 52.78 | 879,866 | +2.31(+4.58%) |
Jan 26, 2023 | 51.50 | 52.00 | 49.41 | 50.47 | 906,038 | -0.28(-0.55%) |
Jan 25, 2023 | 50.70 | 51.20 | 49.30 | 50.75 | 1,009,983 | -1.21(-2.33%) |
Jan 24, 2023 | 50.95 | 52.31 | 50.64 | 51.96 | 796,465 | +0.64(+1.25%) |
Jan 23, 2023 | 49.68 | 51.40 | 49.13 | 51.32 | 789,826 | +1.71(+3.45%) |
Jan 20, 2023 | 48.14 | 50.04 | 47.50 | 49.61 | 899,061 | +1.94(+4.07%) |
Jan 19, 2023 | 49.63 | 49.70 | 46.91 | 47.67 | 1,004,761 | -2.88(-5.70%) |
Jan 18, 2023 | 52.13 | 54.18 | 50.18 | 50.55 | 1,315,679 | -1.22(-2.36%) |
Jan 17, 2023 | 49.93 | 52.33 | 48.82 | 51.77 | 1,055,327 | +1.83(+3.66%) |
Jan 13, 2023 | 48.98 | 50.89 | 48.95 | 49.94 | 1,397,604 | +0.28(+0.56%) |
Jan 12, 2023 | 48.42 | 49.70 | 45.77 | 49.66 | 913,494 | +1.31(+2.71%) |
Jan 11, 2023 | 48.59 | 49.39 | 47.16 | 48.35 | 936,706 | +0.11(+0.23%) |
Jan 10, 2023 | 46.69 | 48.26 | 46.69 | 48.24 | 699,149 | +1.56(+3.34%) |
Jan 09, 2023 | 47.94 | 48.73 | 46.56 | 46.68 | 1,006,033 | -0.53(-1.12%) |
Jan 06, 2023 | 47.56 | 48.47 | 46.30 | 47.21 | 1,475,494 | -0.24(-0.51%) |
Jan 05, 2023 | 45.97 | 47.86 | 45.03 | 47.45 | 1,414,707 | +2.45(+5.44%) |
Jan 04, 2023 | 41.52 | 45.01 | 41.20 | 45.00 | 1,257,456 | +4.00(+9.76%) |
Jan 03, 2023 | 41.19 | 41.65 | 39.88 | 41.00 | 1,363,958 | +0.35(+0.86%) |
Dec 30, 2022 | 39.82 | 40.68 | 38.94 | 40.65 | 1,147,176 | +0.32(+0.79%) |
Dec 29, 2022 | 39.75 | 41.23 | 39.34 | 40.33 | 1,360,244 | +1.14(+2.91%) |
Dec 28, 2022 | 40.99 | 41.87 | 39.05 | 39.19 | 1,296,386 | -1.82(-4.44%) |
Dec 27, 2022 | 43.70 | 43.89 | 40.79 | 41.01 | 1,287,630 | -3.08(-6.99%) |
Dec 23, 2022 | 46.15 | 46.88 | 43.93 | 44.09 | 987,676 | -1.99(-4.32%) |
Dec 22, 2022 | 44.94 | 46.15 | 44.72 | 46.08 | 1,093,141 | +0.66(+1.45%) |
Dec 21, 2022 | 44.39 | 45.69 | 43.88 | 45.42 | 1,089,819 | +1.11(+2.51%) |
Dec 20, 2022 | 43.75 | 44.77 | 43.58 | 44.31 | 955,006 | +0.25(+0.57%) |
Dec 19, 2022 | 46.50 | 46.50 | 43.61 | 44.06 | 1,177,547 | -2.35(-5.06%) |
Dec 16, 2022 | 47.28 | 47.28 | 44.84 | 46.41 | 2,114,197 | -1.09(-2.29%) |
Dec 15, 2022 | 49.07 | 50.38 | 47.34 | 47.50 | 949,105 | -2.69(-5.36%) |
Dec 14, 2022 | 50.70 | 52.22 | 49.53 | 50.19 | 984,926 | -0.51(-1.01%) |
Dec 13, 2022 | 53.40 | 54.16 | 48.47 | 50.70 | 1,816,343 | -0.36(-0.71%) |
Dec 12, 2022 | 49.23 | 51.26 | 47.13 | 51.06 | 1,581,704 | +2.07(+4.23%) |
Dec 09, 2022 | 50.23 | 50.74 | 48.99 | 48.99 | 1,131,725 | -1.51(-2.99%) |
Dec 08, 2022 | 50.78 | 51.26 | 49.13 | 50.50 | 730,493 | -0.11(-0.22%) |
Dec 07, 2022 | 50.49 | 51.54 | 49.80 | 50.61 | 1,252,252 | -0.17(-0.33%) |
Dec 06, 2022 | 52.12 | 52.18 | 50.08 | 50.78 | 731,365 | -1.33(-2.55%) |
Dec 05, 2022 | 54.07 | 54.39 | 51.19 | 52.11 | 1,045,331 | -2.39(-4.39%) |
Dec 02, 2022 | 53.33 | 54.68 | 52.63 | 54.50 | 742,136 | +0.16(+0.29%) |
Dec 01, 2022 | 54.18 | 55.34 | 53.37 | 54.34 | 668,235 | -0.45(-0.82%) |
Nov 30, 2022 | 53.50 | 54.89 | 51.46 | 54.79 | 1,143,774 | +1.91(+3.61%) |
Nov 29, 2022 | 53.64 | 54.35 | 52.52 | 52.88 | 646,442 | -0.46(-0.86%) |
Nov 28, 2022 | 54.97 | 55.60 | 53.02 | 53.34 | 692,139 | -1.65(-3.00%) |
Nov 25, 2022 | 54.46 | 55.03 | 53.34 | 54.99 | 323,025 | -0.04(-0.07%) |
Nov 23, 2022 | 55.55 | 56.80 | 54.84 | 55.03 | 632,501 | -0.43(-0.78%) |
Nov 22, 2022 | 55.38 | 55.52 | 53.91 | 55.46 | 601,987 | -0.08(-0.14%) |
Nov 21, 2022 | 57.58 | 58.33 | 54.37 | 55.54 | 799,012 | -2.20(-3.81%) |
Nov 18, 2022 | 58.71 | 62.12 | 57.26 | 57.74 | 992,818 | +0.10(+0.17%) |
Nov 17, 2022 | 56.93 | 58.23 | 56.14 | 57.64 | 780,192 | -1.12(-1.91%) |
Nov 16, 2022 | 60.88 | 61.13 | 57.97 | 58.76 | 1,057,091 | -2.25(-3.69%) |
Nov 15, 2022 | 63.52 | 64.22 | 60.32 | 61.01 | 1,249,441 | +1.23(+2.06%) |
Nov 14, 2022 | 60.00 | 62.22 | 59.14 | 59.78 | 1,194,087 | -0.57(-0.94%) |
Nov 11, 2022 | 54.14 | 62.23 | 54.14 | 60.35 | 2,402,895 | +5.66(+10.35%) |
Nov 10, 2022 | 52.35 | 54.97 | 51.31 | 54.69 | 1,389,705 | +5.76(+11.77%) |
Nov 09, 2022 | 50.26 | 51.04 | 48.77 | 48.93 | 869,456 | -1.80(-3.55%) |
Nov 08, 2022 | 49.50 | 52.54 | 49.19 | 50.73 | 824,838 | +1.03(+2.07%) |
Nov 07, 2022 | 50.63 | 51.25 | 48.49 | 49.70 | 1,087,833 | -1.48(-2.89%) |
Nov 04, 2022 | 54.30 | 54.45 | 49.71 | 51.18 | 1,135,054 | -2.06(-3.87%) |
Nov 03, 2022 | 54.39 | 54.46 | 53.20 | 53.24 | 940,803 | -1.44(-2.63%) |
Nov 02, 2022 | 51.99 | 54.68 | 1,532,482 | +2.66(+5.11%) |