Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.26 | 53.37 | 52.02 | 53.35 | 799,459 | +1.74(+3.38%) |
Jan 30, 2023 | 51.89 | 53.00 | 51.58 | 51.60 | 686,942 | -0.57(-1.10%) |
Jan 27, 2023 | 51.15 | 52.24 | 51.15 | 52.18 | 541,707 | +0.93(+1.81%) |
Jan 26, 2023 | 50.46 | 51.29 | 50.15 | 51.25 | 946,028 | +0.91(+1.80%) |
Jan 25, 2023 | 50.35 | 50.75 | 49.84 | 50.35 | 885,914 | -0.70(-1.37%) |
Jan 24, 2023 | 51.18 | 52.51 | 50.45 | 51.05 | 1,098,989 | -1.35(-2.58%) |
Jan 23, 2023 | 52.76 | 52.80 | 51.90 | 52.40 | 921,208 | -0.08(-0.15%) |
Jan 20, 2023 | 52.15 | 52.62 | 51.74 | 52.48 | 884,846 | +0.48(+0.92%) |
Jan 19, 2023 | 52.36 | 52.61 | 51.85 | 52.00 | 1,210,099 | -0.67(-1.28%) |
Jan 18, 2023 | 52.71 | 53.47 | 52.56 | 52.67 | 1,354,742 | +0.12(+0.22%) |
Jan 17, 2023 | 53.20 | 53.85 | 51.92 | 52.56 | 1,901,895 | -0.52(-0.97%) |
Jan 13, 2023 | 52.89 | 53.66 | 52.62 | 53.07 | 1,007,961 | -0.15(-0.27%) |
Jan 12, 2023 | 53.29 | 53.35 | 52.56 | 53.22 | 1,210,477 | +0.64(+1.22%) |
Jan 11, 2023 | 53.18 | 53.36 | 52.27 | 52.58 | 1,073,033 | +0.03(+0.06%) |
Jan 10, 2023 | 51.53 | 52.64 | 50.95 | 52.55 | 940,548 | +1.08(+2.10%) |
Jan 09, 2023 | 51.07 | 52.65 | 50.98 | 51.47 | 1,054,482 | +0.35(+0.69%) |
Jan 06, 2023 | 49.43 | 51.48 | 49.36 | 51.11 | 1,256,067 | +2.37(+4.86%) |
Jan 05, 2023 | 48.51 | 49.35 | 48.14 | 48.75 | 938,454 | -1.00(-2.02%) |
Jan 04, 2023 | 48.61 | 50.33 | 48.61 | 49.75 | 1,082,963 | +0.78(+1.59%) |
Jan 03, 2023 | 48.80 | 49.23 | 48.51 | 48.97 | 664,483 | +0.38(+0.78%) |
Dec 30, 2022 | 48.50 | 48.87 | 48.07 | 48.59 | 506,210 | -0.21(-0.44%) |
Dec 29, 2022 | 48.04 | 48.93 | 47.77 | 48.81 | 591,315 | +1.08(+2.27%) |
Dec 28, 2022 | 49.04 | 49.14 | 47.65 | 47.72 | 544,296 | -1.04(-2.14%) |
Dec 27, 2022 | 48.77 | 49.04 | 48.43 | 48.77 | 441,673 | +0.10(+0.20%) |
Dec 23, 2022 | 48.17 | 48.78 | 47.95 | 48.67 | 493,967 | +0.48(+0.99%) |
Dec 22, 2022 | 48.59 | 48.59 | 47.06 | 48.19 | 772,360 | -0.79(-1.61%) |
Dec 21, 2022 | 48.99 | 49.38 | 48.68 | 48.98 | 897,585 | +0.37(+0.76%) |
Dec 20, 2022 | 48.89 | 49.11 | 48.23 | 48.61 | 521,982 | -0.09(-0.18%) |
Dec 19, 2022 | 49.21 | 49.49 | 48.46 | 48.70 | 939,416 | -0.37(-0.75%) |
Dec 16, 2022 | 49.42 | 49.58 | 48.26 | 49.07 | 2,050,724 | -0.82(-1.64%) |
Dec 15, 2022 | 50.71 | 51.00 | 49.75 | 49.89 | 1,133,545 | -1.36(-2.66%) |
Dec 14, 2022 | 51.08 | 52.04 | 50.77 | 51.25 | 887,021 | +0.06(+0.11%) |
Dec 13, 2022 | 52.46 | 52.46 | 50.84 | 51.19 | 909,897 | +0.28(+0.55%) |
Dec 12, 2022 | 49.62 | 50.91 | 47.64 | 50.91 | 889,979 | +1.44(+2.91%) |
Dec 09, 2022 | 50.05 | 50.35 | 49.42 | 49.47 | 1,353,238 | -0.86(-1.70%) |
Dec 08, 2022 | 51.10 | 51.58 | 50.30 | 50.33 | 1,158,399 | -0.71(-1.39%) |
Dec 07, 2022 | 51.41 | 51.89 | 51.03 | 51.04 | 784,372 | -0.36(-0.70%) |
Dec 06, 2022 | 51.91 | 52.10 | 50.80 | 51.40 | 1,191,756 | -0.52(-0.99%) |
Dec 05, 2022 | 51.42 | 52.03 | 51.02 | 51.91 | 984,520 | -0.21(-0.41%) |
Dec 02, 2022 | 50.73 | 52.26 | 50.73 | 52.13 | 667,649 | +0.68(+1.33%) |
Dec 01, 2022 | 52.12 | 52.20 | 51.24 | 51.45 | 738,255 | -0.21(-0.41%) |
Nov 30, 2022 | 50.27 | 51.68 | 49.77 | 51.66 | 1,450,831 | +1.16(+2.31%) |
Nov 29, 2022 | 49.86 | 50.84 | 49.86 | 50.50 | 678,824 | +0.45(+0.89%) |
Nov 28, 2022 | 50.27 | 50.36 | 49.87 | 50.05 | 903,936 | -0.72(-1.41%) |
Nov 25, 2022 | 50.72 | 50.90 | 50.45 | 50.77 | 297,254 | +0.22(+0.44%) |
Nov 23, 2022 | 50.60 | 50.99 | 50.29 | 50.54 | 1,085,017 | -0.05(-0.10%) |
Nov 22, 2022 | 49.83 | 50.60 | 49.72 | 50.59 | 868,922 | +0.94(+1.90%) |
Nov 21, 2022 | 49.74 | 50.77 | 49.26 | 49.65 | 1,006,800 | +0.02(+0.04%) |
Nov 18, 2022 | 49.25 | 50.29 | 49.02 | 49.63 | 1,538,477 | +0.68(+1.39%) |
Nov 17, 2022 | 48.33 | 49.01 | 47.95 | 48.95 | 1,207,394 | +0.04(+0.08%) |
Nov 16, 2022 | 48.52 | 49.26 | 48.40 | 48.91 | 1,188,549 | +0.34(+0.70%) |
Nov 15, 2022 | 49.33 | 49.56 | 48.01 | 48.57 | 1,778,091 | +0.02(+0.04%) |
Nov 14, 2022 | 48.84 | 49.37 | 48.51 | 48.55 | 1,761,029 | -0.48(-0.97%) |
Nov 11, 2022 | 48.23 | 49.99 | 48.09 | 49.03 | 2,485,774 | +1.02(+2.12%) |
Nov 10, 2022 | 46.58 | 48.01 | 46.27 | 48.01 | 2,102,130 | +3.26(+7.29%) |
Nov 09, 2022 | 44.33 | 45.57 | 44.21 | 44.75 | 1,866,716 | +0.05(+0.11%) |
Nov 08, 2022 | 43.55 | 44.79 | 43.38 | 44.70 | 1,701,856 | +1.40(+3.23%) |
Nov 07, 2022 | 42.81 | 43.32 | 42.22 | 43.30 | 1,137,340 | +1.13(+2.67%) |
Nov 04, 2022 | 40.90 | 42.40 | 40.80 | 42.18 | 1,866,976 | +1.99(+4.95%) |
Nov 03, 2022 | 40.55 | 40.99 | 40.02 | 40.19 | 1,378,411 | -0.98(-2.38%) |
Nov 02, 2022 | 42.82 | 42.92 | 41.15 | 41.17 | 1,524,337 | -1.94(-4.50%) |