Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.04 | 50.81 | 49.04 | 50.57 | 380,249 | +1.89(+3.88%) |
Jan 30, 2023 | 49.08 | 49.50 | 48.54 | 48.69 | 275,239 | -0.68(-1.38%) |
Jan 27, 2023 | 48.84 | 50.02 | 48.84 | 49.37 | 319,112 | +0.40(+0.81%) |
Jan 26, 2023 | 49.56 | 49.57 | 48.70 | 48.97 | 169,522 | -0.24(-0.48%) |
Jan 25, 2023 | 49.30 | 51.36 | 49.00 | 49.21 | 131,363 | -0.36(-0.72%) |
Jan 24, 2023 | 49.00 | 49.83 | 48.42 | 49.57 | 181,086 | +0.50(+1.03%) |
Jan 23, 2023 | 48.50 | 49.36 | 48.07 | 49.06 | 358,238 | +0.51(+1.05%) |
Jan 20, 2023 | 49.04 | 49.04 | 48.22 | 48.55 | 234,880 | +0.11(+0.22%) |
Jan 19, 2023 | 49.43 | 49.73 | 48.18 | 48.45 | 264,399 | -1.46(-2.93%) |
Jan 18, 2023 | 51.42 | 51.43 | 49.69 | 49.91 | 274,513 | -1.18(-2.31%) |
Jan 17, 2023 | 51.60 | 52.38 | 50.75 | 51.09 | 159,769 | -0.51(-0.99%) |
Jan 13, 2023 | 50.37 | 51.87 | 50.37 | 51.60 | 162,727 | +0.75(+1.47%) |
Jan 12, 2023 | 50.51 | 51.00 | 50.51 | 50.85 | 275,017 | +0.51(+1.01%) |
Jan 11, 2023 | 50.36 | 50.72 | 49.93 | 50.34 | 156,359 | +0.24(+0.48%) |
Jan 10, 2023 | 48.91 | 50.14 | 48.91 | 50.10 | 279,274 | +0.80(+1.61%) |
Jan 09, 2023 | 49.36 | 49.94 | 49.08 | 49.31 | 279,099 | +0.15(+0.30%) |
Jan 06, 2023 | 47.23 | 49.26 | 47.17 | 49.16 | 312,327 | +2.45(+5.23%) |
Jan 05, 2023 | 47.17 | 47.69 | 46.66 | 46.72 | 254,029 | -0.78(-1.63%) |
Jan 04, 2023 | 49.87 | 50.08 | 46.69 | 47.49 | 457,892 | -2.09(-4.22%) |
Jan 03, 2023 | 50.34 | 50.68 | 49.04 | 49.59 | 239,193 | -0.32(-0.65%) |
Dec 30, 2022 | 50.50 | 51.10 | 49.58 | 49.91 | 154,626 | -1.01(-1.99%) |
Dec 29, 2022 | 50.50 | 51.15 | 50.28 | 50.93 | 284,708 | +0.83(+1.65%) |
Dec 28, 2022 | 50.85 | 51.52 | 50.00 | 50.10 | 131,670 | -0.86(-1.69%) |
Dec 27, 2022 | 50.45 | 51.24 | 49.07 | 50.96 | 205,379 | +0.69(+1.37%) |
Dec 23, 2022 | 50.20 | 50.70 | 50.05 | 50.27 | 220,727 | -0.50(-0.99%) |
Dec 22, 2022 | 50.86 | 51.08 | 50.15 | 50.77 | 428,862 | -0.32(-0.62%) |
Dec 21, 2022 | 50.51 | 51.40 | 49.87 | 51.09 | 238,440 | +1.12(+2.24%) |
Dec 20, 2022 | 50.35 | 50.69 | 49.87 | 49.97 | 185,318 | -0.41(-0.82%) |
Dec 19, 2022 | 50.91 | 51.35 | 49.54 | 50.38 | 353,344 | -0.21(-0.41%) |
Dec 16, 2022 | 51.17 | 51.64 | 50.14 | 50.59 | 1,273,561 | -1.28(-2.47%) |
Dec 15, 2022 | 52.12 | 52.12 | 51.24 | 51.87 | 210,144 | -0.99(-1.88%) |
Dec 14, 2022 | 53.04 | 53.62 | 52.01 | 52.86 | 267,256 | +0.08(+0.15%) |
Dec 13, 2022 | 53.83 | 55.00 | 52.65 | 52.78 | 330,934 | +0.06(+0.11%) |
Dec 12, 2022 | 53.26 | 53.26 | 52.46 | 52.72 | 187,372 | -0.62(-1.17%) |
Dec 09, 2022 | 52.65 | 53.47 | 51.58 | 53.34 | 243,965 | +0.38(+0.73%) |
Dec 08, 2022 | 51.99 | 53.01 | 51.69 | 52.96 | 253,842 | +1.16(+2.24%) |
Dec 07, 2022 | 51.26 | 52.25 | 50.74 | 51.80 | 262,342 | +0.49(+0.96%) |
Dec 06, 2022 | 52.22 | 52.22 | 50.53 | 51.31 | 202,419 | -0.78(-1.50%) |
Dec 05, 2022 | 52.86 | 52.86 | 51.62 | 52.09 | 191,248 | -1.21(-2.28%) |
Dec 02, 2022 | 51.33 | 53.59 | 49.71 | 53.30 | 326,697 | +1.21(+2.33%) |
Dec 01, 2022 | 52.75 | 53.01 | 51.64 | 52.09 | 256,141 | -0.43(-0.82%) |
Nov 30, 2022 | 50.98 | 52.56 | 50.23 | 52.52 | 402,203 | +1.58(+3.11%) |
Nov 29, 2022 | 50.09 | 51.05 | 49.46 | 50.94 | 467,066 | +0.92(+1.84%) |
Nov 28, 2022 | 51.73 | 51.73 | 49.83 | 50.02 | 254,415 | -2.04(-3.92%) |
Nov 25, 2022 | 51.99 | 52.67 | 51.97 | 52.06 | 64,401 | +0.10(+0.19%) |
Nov 23, 2022 | 52.55 | 53.12 | 51.81 | 51.96 | 214,376 | -0.59(-1.13%) |
Nov 22, 2022 | 52.87 | 53.02 | 51.87 | 52.55 | 227,316 | -0.24(-0.46%) |
Nov 21, 2022 | 52.17 | 53.08 | 52.10 | 52.80 | 145,807 | +0.77(+1.47%) |
Nov 18, 2022 | 53.44 | 53.44 | 51.84 | 52.03 | 280,083 | -0.46(-0.87%) |
Nov 17, 2022 | 52.14 | 52.49 | 51.60 | 52.49 | 209,394 | -0.54(-1.02%) |
Nov 16, 2022 | 52.79 | 53.25 | 52.16 | 53.03 | 382,580 | +0.02(+0.04%) |
Nov 15, 2022 | 51.73 | 53.64 | 51.31 | 53.01 | 379,115 | +1.61(+3.12%) |
Nov 14, 2022 | 51.06 | 51.75 | 50.60 | 51.40 | 349,704 | -0.14(-0.27%) |
Nov 11, 2022 | 51.66 | 52.88 | 51.48 | 51.54 | 378,655 | -0.32(-0.62%) |
Nov 10, 2022 | 51.34 | 52.26 | 50.12 | 51.87 | 535,674 | +2.62(+5.33%) |
Nov 09, 2022 | 48.77 | 50.26 | 48.11 | 49.24 | 567,952 | -0.14(-0.28%) |
Nov 08, 2022 | 47.66 | 53.17 | 47.30 | 49.38 | 1,049,157 | +6.08(+14.04%) |
Nov 07, 2022 | 43.28 | 44.15 | 43.18 | 43.30 | 163,208 | -0.17(-0.40%) |
Nov 04, 2022 | 42.67 | 43.54 | 42.50 | 43.48 | 160,877 | +0.94(+2.22%) |
Nov 03, 2022 | 41.20 | 42.84 | 41.06 | 42.53 | 133,050 | +0.70(+1.67%) |
Nov 02, 2022 | 43.03 | 43.93 | 41.83 | 41.83 | 169,286 | -1.11(-2.58%) |