Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.35 | 57.98 | 55.35 | 57.56 | 2,880,165 | +2.21(+3.99%) |
Jan 30, 2023 | 54.59 | 55.88 | 54.59 | 55.35 | 1,694,610 | +0.31(+0.56%) |
Jan 27, 2023 | 55.30 | 55.69 | 54.45 | 55.04 | 1,171,300 | -0.45(-0.81%) |
Jan 26, 2023 | 55.49 | 55.69 | 53.95 | 55.49 | 1,479,963 | +0.18(+0.33%) |
Jan 25, 2023 | 56.38 | 56.57 | 54.04 | 55.31 | 2,108,967 | -1.81(-3.17%) |
Jan 24, 2023 | 56.49 | 57.34 | 55.78 | 57.12 | 1,069,110 | +0.46(+0.81%) |
Jan 23, 2023 | 56.58 | 56.94 | 56.01 | 56.66 | 1,189,299 | +0.11(+0.19%) |
Jan 20, 2023 | 56.64 | 56.88 | 56.23 | 56.55 | 902,110 | +0.48(+0.86%) |
Jan 19, 2023 | 55.13 | 56.47 | 54.78 | 56.07 | 1,541,197 | +0.60(+1.08%) |
Jan 18, 2023 | 55.77 | 57.09 | 55.42 | 55.47 | 2,090,400 | +0.78(+1.43%) |
Jan 17, 2023 | 54.60 | 55.40 | 54.15 | 54.69 | 1,088,464 | -0.32(-0.58%) |
Jan 16, 2023 | 55.76 | 56.18 | 55.01 | 55.01 | 397,588 | -1.24(-2.20%) |
Jan 13, 2023 | 55.57 | 56.35 | 54.90 | 56.25 | 1,901,991 | +0.65(+1.17%) |
Jan 12, 2023 | 55.00 | 55.64 | 54.07 | 55.60 | 2,321,723 | +1.13(+2.07%) |
Jan 11, 2023 | 53.00 | 54.75 | 52.26 | 54.47 | 1,976,107 | +1.38(+2.60%) |
Jan 10, 2023 | 53.16 | 53.60 | 52.09 | 53.09 | 1,766,542 | +0.15(+0.28%) |
Jan 09, 2023 | 54.00 | 54.53 | 52.79 | 52.94 | 1,558,539 | -0.05(-0.09%) |
Jan 06, 2023 | 51.87 | 53.83 | 51.87 | 52.99 | 1,624,801 | +1.69(+3.29%) |
Jan 05, 2023 | 49.27 | 51.61 | 48.72 | 51.30 | 1,762,637 | +2.57(+5.27%) |
Jan 04, 2023 | 49.29 | 49.49 | 47.65 | 48.73 | 2,176,131 | -1.30(-2.60%) |
Jan 03, 2023 | 51.75 | 52.14 | 49.85 | 50.03 | 1,163,170 | -1.14(-2.23%) |
Dec 30, 2022 | 51.17 | 0 | -0.38(-0.74%) | |||
Dec 29, 2022 | 52.13 | 52.39 | 51.42 | 51.55 | 942,593 | -0.52(-1.00%) |
Dec 28, 2022 | 52.68 | 53.12 | 51.53 | 52.07 | 1,311,832 | +0.07(+0.13%) |
Dec 23, 2022 | 52.00 | 0 | +0.31(+0.60%) | |||
Dec 22, 2022 | 52.27 | 52.56 | 50.88 | 51.69 | 1,317,646 | -0.86(-1.64%) |
Dec 21, 2022 | 51.77 | 52.70 | 51.67 | 52.55 | 1,467,369 | +1.48(+2.90%) |
Dec 20, 2022 | 50.40 | 51.28 | 50.35 | 51.07 | 1,554,216 | +1.21(+2.43%) |
Dec 19, 2022 | 51.11 | 51.25 | 49.29 | 49.86 | 1,094,818 | -1.24(-2.43%) |
Dec 16, 2022 | 50.39 | 51.33 | 49.94 | 51.10 | 4,586,405 | +0.46(+0.91%) |
Dec 15, 2022 | 50.57 | 50.83 | 50.03 | 50.64 | 1,409,696 | -0.44(-0.86%) |
Dec 14, 2022 | 50.90 | 51.56 | 50.34 | 51.08 | 1,194,054 | +0.26(+0.51%) |
Dec 13, 2022 | 51.52 | 52.15 | 50.37 | 50.82 | 1,309,237 | +0.71(+1.42%) |
Dec 12, 2022 | 49.51 | 50.21 | 49.13 | 50.11 | 994,216 | +0.05(+0.10%) |
Dec 09, 2022 | 50.86 | 51.33 | 49.94 | 50.06 | 832,495 | -0.52(-1.03%) |
Dec 08, 2022 | 51.25 | 52.38 | 50.49 | 50.58 | 1,521,587 | +1.06(+2.14%) |
Dec 07, 2022 | 50.00 | 50.07 | 49.02 | 49.52 | 1,393,478 | -0.64(-1.28%) |
Dec 06, 2022 | 49.60 | 50.86 | 49.60 | 50.16 | 1,592,230 | +0.94(+1.91%) |
Dec 05, 2022 | 50.92 | 51.18 | 49.10 | 49.22 | 1,126,191 | -1.57(-3.09%) |
Dec 02, 2022 | 50.07 | 51.35 | 49.67 | 50.79 | 1,427,961 | +0.08(+0.16%) |
Dec 01, 2022 | 50.10 | 51.10 | 50.10 | 50.71 | 1,413,090 | +0.85(+1.70%) |
Nov 30, 2022 | 48.95 | 49.95 | 48.21 | 49.86 | 3,198,150 | +1.85(+3.85%) |
Nov 29, 2022 | 45.90 | 48.33 | 45.80 | 48.01 | 1,741,596 | +3.46(+7.77%) |
Nov 28, 2022 | 45.00 | 45.52 | 44.49 | 44.55 | 973,022 | -0.74(-1.63%) |
Nov 25, 2022 | 45.70 | 45.90 | 45.03 | 45.29 | 608,334 | -0.33(-0.72%) |
Nov 24, 2022 | 45.88 | 45.88 | 45.27 | 45.62 | 267,435 | -0.23(-0.50%) |
Nov 23, 2022 | 44.54 | 45.85 | 44.35 | 45.85 | 978,891 | +1.05(+2.34%) |
Nov 22, 2022 | 43.99 | 45.25 | 43.95 | 44.80 | 1,299,301 | +1.33(+3.06%) |
Nov 21, 2022 | 43.24 | 43.54 | 42.39 | 43.47 | 1,050,645 | -0.50(-1.14%) |
Nov 18, 2022 | 43.89 | 44.35 | 43.62 | 43.97 | 950,407 | +0.11(+0.25%) |
Nov 17, 2022 | 43.40 | 43.99 | 42.91 | 43.86 | 1,002,794 | -0.66(-1.48%) |
Nov 16, 2022 | 45.25 | 45.63 | 44.42 | 44.52 | 1,374,739 | -1.37(-2.99%) |
Nov 15, 2022 | 45.80 | 46.27 | 45.10 | 45.89 | 1,289,969 | +0.57(+1.26%) |
Nov 14, 2022 | 45.79 | 46.33 | 44.98 | 45.32 | 1,496,015 | -1.11(-2.39%) |
Nov 11, 2022 | 46.96 | 48.86 | 46.31 | 46.43 | 2,176,848 | +0.68(+1.49%) |
Nov 10, 2022 | 45.79 | 46.38 | 45.34 | 45.75 | 1,686,748 | +1.51(+3.41%) |
Nov 09, 2022 | 46.50 | 46.51 | 44.20 | 44.24 | 1,325,867 | -1.95(-4.22%) |
Nov 08, 2022 | 45.69 | 46.69 | 44.90 | 46.19 | 1,518,277 | +1.09(+2.42%) |
Nov 07, 2022 | 45.83 | 45.94 | 44.09 | 45.10 | 1,842,622 | -0.51(-1.12%) |
Nov 04, 2022 | 44.70 | 46.85 | 44.55 | 45.61 | 2,670,047 | +3.33(+7.88%) |
Nov 03, 2022 | 41.26 | 43.55 | 41.08 | 42.28 | 1,620,662 | +0.61(+1.46%) |
Nov 02, 2022 | 42.40 | 43.23 | 41.66 | 41.67 | 2,217,025 | -1.01(-2.37%) |