Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.56 | 52.69 | 51.42 | 52.62 | 412,927 | +1.08(+2.09%) |
Jan 30, 2023 | 51.92 | 52.31 | 51.54 | 51.54 | 197,129 | -0.72(-1.38%) |
Jan 27, 2023 | 51.40 | 52.43 | 51.40 | 52.26 | 133,105 | +0.78(+1.51%) |
Jan 26, 2023 | 51.34 | 51.51 | 51.02 | 51.48 | 111,425 | +0.46(+0.90%) |
Jan 25, 2023 | 50.82 | 51.06 | 50.59 | 51.02 | 130,210 | -0.09(-0.17%) |
Jan 24, 2023 | 50.87 | 51.24 | 50.07 | 51.11 | 182,985 | +0.25(+0.49%) |
Jan 23, 2023 | 50.45 | 51.08 | 50.21 | 50.86 | 300,113 | +0.47(+0.93%) |
Jan 20, 2023 | 49.84 | 50.40 | 49.30 | 50.39 | 562,942 | +0.65(+1.31%) |
Jan 19, 2023 | 49.78 | 50.34 | 49.73 | 49.73 | 402,101 | -0.32(-0.63%) |
Jan 18, 2023 | 50.87 | 50.99 | 49.95 | 50.05 | 193,646 | -0.56(-1.10%) |
Jan 17, 2023 | 50.45 | 50.87 | 50.37 | 50.61 | 463,178 | +0.22(+0.44%) |
Jan 13, 2023 | 50.32 | 50.54 | 50.11 | 50.39 | 297,451 | -0.39(-0.78%) |
Jan 12, 2023 | 50.37 | 50.83 | 49.93 | 50.78 | 178,692 | +0.71(+1.42%) |
Jan 11, 2023 | 48.63 | 50.11 | 48.63 | 50.07 | 194,832 | +1.74(+3.60%) |
Jan 10, 2023 | 48.23 | 48.33 | 47.74 | 48.33 | 156,716 | +0.04(+0.08%) |
Jan 09, 2023 | 48.54 | 48.78 | 48.06 | 48.29 | 358,251 | -0.05(-0.10%) |
Jan 06, 2023 | 47.38 | 48.47 | 47.26 | 48.34 | 170,203 | +1.25(+2.65%) |
Jan 05, 2023 | 48.02 | 48.02 | 47.00 | 47.09 | 377,444 | -1.32(-2.72%) |
Jan 04, 2023 | 47.77 | 48.86 | 47.77 | 48.41 | 526,688 | +1.01(+2.13%) |
Jan 03, 2023 | 47.91 | 48.31 | 46.95 | 47.40 | 351,450 | -0.13(-0.28%) |
Dec 30, 2022 | 47.49 | 47.65 | 46.97 | 47.53 | 477,881 | -0.23(-0.48%) |
Dec 29, 2022 | 47.17 | 47.90 | 47.06 | 47.76 | 575,123 | +0.97(+2.07%) |
Dec 28, 2022 | 47.78 | 47.94 | 46.73 | 46.79 | 401,988 | -0.87(-1.82%) |
Dec 27, 2022 | 47.66 | 47.82 | 47.29 | 47.66 | 574,585 | -0.04(-0.08%) |
Dec 23, 2022 | 47.19 | 47.69 | 46.92 | 47.69 | 373,578 | +0.42(+0.89%) |
Dec 22, 2022 | 47.09 | 47.29 | 46.40 | 47.27 | 354,405 | -0.23(-0.49%) |
Dec 21, 2022 | 47.44 | 48.02 | 47.34 | 47.50 | 284,435 | +0.39(+0.84%) |
Dec 20, 2022 | 47.10 | 47.37 | 46.60 | 47.11 | 687,989 | -0.15(-0.33%) |
Dec 19, 2022 | 47.82 | 47.82 | 46.94 | 47.26 | 459,218 | -0.54(-1.13%) |
Dec 16, 2022 | 48.53 | 48.53 | 47.26 | 47.80 | 667,317 | -1.36(-2.76%) |
Dec 15, 2022 | 49.29 | 49.54 | 48.86 | 49.15 | 356,950 | -0.62(-1.24%) |
Dec 14, 2022 | 49.94 | 50.63 | 49.53 | 49.77 | 306,849 | -0.24(-0.48%) |
Dec 13, 2022 | 50.64 | 50.76 | 49.43 | 50.01 | 414,932 | +0.77(+1.57%) |
Dec 12, 2022 | 49.01 | 49.27 | 48.51 | 49.24 | 365,111 | +0.34(+0.70%) |
Dec 09, 2022 | 48.87 | 49.36 | 48.87 | 48.89 | 451,260 | -0.20(-0.41%) |
Dec 08, 2022 | 48.83 | 49.51 | 48.83 | 49.09 | 350,181 | +0.42(+0.86%) |
Dec 07, 2022 | 48.45 | 49.13 | 48.29 | 48.67 | 207,673 | +0.17(+0.35%) |
Dec 06, 2022 | 48.87 | 48.99 | 48.32 | 48.50 | 229,081 | -0.38(-0.78%) |
Dec 05, 2022 | 49.54 | 49.54 | 48.80 | 48.88 | 452,860 | -0.92(-1.85%) |
Dec 02, 2022 | 49.24 | 50.05 | 49.24 | 49.81 | 135,064 | -0.06(-0.11%) |
Dec 01, 2022 | 50.38 | 50.67 | 49.46 | 49.86 | 339,621 | -0.23(-0.46%) |
Nov 30, 2022 | 48.95 | 50.09 | 48.48 | 50.09 | 384,235 | +1.12(+2.29%) |
Nov 29, 2022 | 48.25 | 49.05 | 48.09 | 48.97 | 293,738 | +0.84(+1.74%) |
Nov 28, 2022 | 49.17 | 49.38 | 48.04 | 48.13 | 292,656 | -1.34(-2.71%) |
Nov 25, 2022 | 49.15 | 49.47 | 49.15 | 49.47 | 367,712 | +0.31(+0.64%) |
Nov 23, 2022 | 49.16 | 49.40 | 48.81 | 49.16 | 238,476 | -0.02(-0.04%) |
Nov 22, 2022 | 49.02 | 49.28 | 48.73 | 49.18 | 182,202 | +0.31(+0.64%) |
Nov 21, 2022 | 48.46 | 48.88 | 48.29 | 48.87 | 214,931 | +0.21(+0.43%) |
Nov 18, 2022 | 48.31 | 48.76 | 48.22 | 48.66 | 191,571 | +0.72(+1.51%) |
Nov 17, 2022 | 47.53 | 48.01 | 47.33 | 47.93 | 199,612 | -0.25(-0.51%) |
Nov 16, 2022 | 48.56 | 48.66 | 48.09 | 48.18 | 1,246,536 | -0.52(-1.07%) |
Nov 15, 2022 | 48.91 | 48.98 | 48.17 | 48.70 | 165,738 | +0.55(+1.15%) |
Nov 14, 2022 | 49.11 | 49.11 | 48.15 | 48.15 | 474,081 | -1.09(-2.22%) |
Nov 11, 2022 | 49.60 | 49.86 | 49.12 | 49.25 | 193,200 | -0.25(-0.50%) |
Nov 10, 2022 | 47.74 | 49.56 | 47.74 | 49.49 | 337,205 | +3.17(+6.84%) |
Nov 09, 2022 | 46.73 | 47.19 | 46.27 | 46.33 | 359,116 | -0.46(-0.98%) |
Nov 08, 2022 | 46.76 | 47.30 | 46.46 | 46.78 | 200,326 | +0.20(+0.43%) |
Nov 07, 2022 | 46.93 | 47.12 | 46.24 | 46.58 | 245,824 | -0.05(-0.10%) |
Nov 04, 2022 | 46.36 | 46.97 | 45.80 | 46.63 | 255,365 | +0.66(+1.43%) |
Nov 03, 2022 | 45.60 | 46.29 | 45.06 | 45.97 | 248,405 | -0.02(-0.04%) |
Nov 02, 2022 | 47.12 | 47.47 | 45.96 | 45.99 | 199,311 | -1.26(-2.66%) |