Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.95 | 50.51 | 49.87 | 50.51 | 72,096 | +0.49(+0.98%) |
Jan 30, 2023 | 50.10 | 50.44 | 49.93 | 50.02 | 260,413 | -0.55(-1.08%) |
Jan 27, 2023 | 50.31 | 50.86 | 50.21 | 50.57 | 347,295 | -0.38(-0.75%) |
Jan 26, 2023 | 50.81 | 50.96 | 50.22 | 50.95 | 112,405 | +0.47(+0.93%) |
Jan 25, 2023 | 49.92 | 50.55 | 49.66 | 50.48 | 93,858 | -0.09(-0.17%) |
Jan 24, 2023 | 50.46 | 50.72 | 50.30 | 50.57 | 71,678 | -0.04(-0.08%) |
Jan 23, 2023 | 49.69 | 50.87 | 49.69 | 50.61 | 64,296 | +1.04(+2.09%) |
Jan 20, 2023 | 48.80 | 49.57 | 48.61 | 49.57 | 142,938 | +0.94(+1.93%) |
Jan 19, 2023 | 48.95 | 49.01 | 48.47 | 48.63 | 89,035 | -0.57(-1.15%) |
Jan 18, 2023 | 50.11 | 50.14 | 49.17 | 49.20 | 98,896 | -0.64(-1.28%) |
Jan 17, 2023 | 49.82 | 50.18 | 49.60 | 49.83 | 91,716 | -0.08(-0.16%) |
Jan 13, 2023 | 49.36 | 49.94 | 49.33 | 49.91 | 68,436 | +0.05(+0.10%) |
Jan 12, 2023 | 49.61 | 50.04 | 49.14 | 49.86 | 85,125 | +0.39(+0.79%) |
Jan 11, 2023 | 49.07 | 49.47 | 48.78 | 49.47 | 103,201 | +0.62(+1.26%) |
Jan 10, 2023 | 48.57 | 48.90 | 48.18 | 48.85 | 96,441 | +0.23(+0.48%) |
Jan 09, 2023 | 48.63 | 49.42 | 48.42 | 48.62 | 115,815 | +0.32(+0.67%) |
Jan 06, 2023 | 47.24 | 48.51 | 47.03 | 48.30 | 187,919 | +1.49(+3.18%) |
Jan 05, 2023 | 47.00 | 47.11 | 46.73 | 46.81 | 82,534 | -0.53(-1.12%) |
Jan 04, 2023 | 47.11 | 47.54 | 46.78 | 47.34 | 111,317 | +0.65(+1.38%) |
Jan 03, 2023 | 47.09 | 47.28 | 46.34 | 46.69 | 84,370 | -0.06(-0.13%) |
Dec 30, 2022 | 46.36 | 46.75 | 46.11 | 46.75 | 181,997 | +0.09(+0.19%) |
Dec 29, 2022 | 46.09 | 46.84 | 46.09 | 46.66 | 137,892 | +0.99(+2.16%) |
Dec 28, 2022 | 46.39 | 46.63 | 45.66 | 45.67 | 922,394 | -0.75(-1.62%) |
Dec 27, 2022 | 46.48 | 46.59 | 46.11 | 46.43 | 308,131 | -0.16(-0.34%) |
Dec 23, 2022 | 46.35 | 46.58 | 46.00 | 46.58 | 71,757 | +0.08(+0.16%) |
Dec 22, 2022 | 46.80 | 46.80 | 45.72 | 46.51 | 123,111 | -0.85(-1.80%) |
Dec 21, 2022 | 46.81 | 47.50 | 46.81 | 47.36 | 139,803 | +0.81(+1.73%) |
Dec 20, 2022 | 46.31 | 46.78 | 46.28 | 46.56 | 90,618 | -0.07(-0.15%) |
Dec 19, 2022 | 47.05 | 47.12 | 46.29 | 46.63 | 92,620 | -0.42(-0.89%) |
Dec 16, 2022 | 47.27 | 47.40 | 46.70 | 47.04 | 175,272 | -0.54(-1.14%) |
Dec 15, 2022 | 48.61 | 48.61 | 47.44 | 47.59 | 88,182 | -1.67(-3.39%) |
Dec 14, 2022 | 49.50 | 50.06 | 48.86 | 49.25 | 107,687 | -0.25(-0.51%) |
Dec 13, 2022 | 50.47 | 50.74 | 49.19 | 49.51 | 107,176 | +0.37(+0.75%) |
Dec 12, 2022 | 48.30 | 49.14 | 48.21 | 49.14 | 84,119 | +0.80(+1.65%) |
Dec 09, 2022 | 48.42 | 48.88 | 48.29 | 48.34 | 67,926 | -0.16(-0.32%) |
Dec 08, 2022 | 48.07 | 48.62 | 47.90 | 48.50 | 73,542 | +0.71(+1.48%) |
Dec 07, 2022 | 47.79 | 48.14 | 47.65 | 47.79 | 88,365 | -0.35(-0.73%) |
Dec 06, 2022 | 48.74 | 48.78 | 47.78 | 48.14 | 81,407 | -0.68(-1.39%) |
Dec 05, 2022 | 49.27 | 49.33 | 48.50 | 48.82 | 71,055 | -0.64(-1.28%) |
Dec 02, 2022 | 48.96 | 49.55 | 48.88 | 49.45 | 450,418 | -0.37(-0.75%) |
Dec 01, 2022 | 49.90 | 50.11 | 49.45 | 49.83 | 91,501 | -0.04(-0.08%) |
Nov 30, 2022 | 47.93 | 49.86 | 47.73 | 49.86 | 70,030 | +1.92(+4.01%) |
Nov 29, 2022 | 48.15 | 48.29 | 47.72 | 47.94 | 55,522 | -0.12(-0.24%) |
Nov 28, 2022 | 48.61 | 48.67 | 47.91 | 48.06 | 109,331 | -1.06(-2.15%) |
Nov 25, 2022 | 49.11 | 49.33 | 49.07 | 49.12 | 30,830 | -0.21(-0.43%) |
Nov 23, 2022 | 49.00 | 49.52 | 49.00 | 49.33 | 125,868 | +0.28(+0.57%) |
Nov 22, 2022 | 48.38 | 49.05 | 48.24 | 49.05 | 60,522 | +0.92(+1.91%) |
Nov 21, 2022 | 48.30 | 48.36 | 48.06 | 48.13 | 81,757 | -0.44(-0.90%) |
Nov 18, 2022 | 48.77 | 48.77 | 48.26 | 48.57 | 61,125 | +0.21(+0.44%) |
Nov 17, 2022 | 47.29 | 48.35 | 47.28 | 48.35 | 95,337 | +0.33(+0.69%) |
Nov 16, 2022 | 48.36 | 48.36 | 47.89 | 48.02 | 122,514 | -0.76(-1.55%) |
Nov 15, 2022 | 49.24 | 49.39 | 48.34 | 48.78 | 85,203 | +0.55(+1.15%) |
Nov 14, 2022 | 48.27 | 48.89 | 48.17 | 48.23 | 87,812 | -0.29(-0.60%) |
Nov 11, 2022 | 47.62 | 48.62 | 47.52 | 48.52 | 111,561 | +0.83(+1.75%) |
Nov 10, 2022 | 46.75 | 47.69 | 46.49 | 47.68 | 168,705 | +2.74(+6.09%) |
Nov 09, 2022 | 45.44 | 45.56 | 44.88 | 44.95 | 92,599 | -0.84(-1.84%) |
Nov 08, 2022 | 45.70 | 46.24 | 45.15 | 45.79 | 138,023 | +0.44(+0.96%) |
Nov 07, 2022 | 44.85 | 45.41 | 44.61 | 45.35 | 165,865 | +0.65(+1.45%) |
Nov 04, 2022 | 44.38 | 44.79 | 43.88 | 44.70 | 86,609 | +1.13(+2.58%) |
Nov 03, 2022 | 43.86 | 43.99 | 43.41 | 43.58 | 111,760 | -0.94(-2.11%) |
Nov 02, 2022 | 45.66 | 46.17 | 44.51 | 44.52 | 130,459 | -1.15(-2.53%) |