Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.64 | 50.37 | 49.55 | 50.36 | 69,037 | +0.76(+1.53%) |
Jan 30, 2023 | 49.60 | 50.00 | 49.57 | 49.60 | 60,873 | -0.31(-0.62%) |
Jan 27, 2023 | 49.71 | 50.15 | 49.71 | 49.91 | 72,347 | +0.11(+0.22%) |
Jan 26, 2023 | 49.62 | 49.80 | 49.34 | 49.80 | 127,780 | +0.33(+0.67%) |
Jan 25, 2023 | 48.68 | 49.47 | 48.66 | 49.47 | 88,563 | +0.38(+0.77%) |
Jan 24, 2023 | 48.93 | 49.32 | 48.39 | 49.09 | 231,178 | -0.04(-0.08%) |
Jan 23, 2023 | 48.56 | 49.32 | 48.51 | 49.13 | 254,745 | +0.54(+1.10%) |
Jan 20, 2023 | 47.80 | 48.59 | 47.77 | 48.59 | 79,210 | +0.86(+1.80%) |
Jan 19, 2023 | 47.73 | 47.96 | 47.43 | 47.73 | 401,335 | -0.54(-1.11%) |
Jan 18, 2023 | 49.07 | 49.27 | 48.27 | 48.27 | 276,157 | -0.95(-1.92%) |
Jan 17, 2023 | 49.40 | 49.40 | 49.10 | 49.22 | 193,854 | -0.33(-0.67%) |
Jan 13, 2023 | 48.58 | 49.62 | 48.44 | 49.55 | 380,008 | +0.36(+0.73%) |
Jan 12, 2023 | 49.11 | 49.43 | 48.78 | 49.19 | 84,267 | +0.22(+0.46%) |
Jan 11, 2023 | 48.63 | 48.96 | 48.58 | 48.96 | 79,338 | +0.47(+0.96%) |
Jan 10, 2023 | 48.07 | 48.50 | 47.95 | 48.49 | 143,004 | +0.36(+0.74%) |
Jan 09, 2023 | 48.55 | 48.74 | 48.05 | 48.14 | 206,588 | -0.13(-0.27%) |
Jan 06, 2023 | 47.44 | 48.43 | 47.27 | 48.27 | 89,157 | +1.07(+2.27%) |
Jan 05, 2023 | 47.40 | 47.40 | 46.92 | 47.20 | 73,109 | -0.41(-0.86%) |
Jan 04, 2023 | 47.21 | 47.91 | 47.21 | 47.61 | 78,541 | +0.73(+1.56%) |
Jan 03, 2023 | 47.02 | 47.37 | 46.53 | 46.88 | 101,345 | +0.16(+0.33%) |
Dec 30, 2022 | 46.58 | 46.85 | 46.36 | 46.72 | 186,233 | -0.20(-0.44%) |
Dec 29, 2022 | 46.41 | 46.95 | 46.41 | 46.93 | 118,051 | +0.76(+1.65%) |
Dec 28, 2022 | 46.46 | 46.60 | 46.17 | 46.17 | 125,608 | -0.31(-0.67%) |
Dec 27, 2022 | 46.52 | 46.66 | 46.30 | 46.48 | 62,036 | +0.00(+0.00%) |
Dec 23, 2022 | 46.11 | 46.54 | 46.08 | 46.48 | 71,230 | +0.23(+0.51%) |
Dec 22, 2022 | 46.33 | 46.38 | 45.49 | 46.24 | 112,434 | -0.45(-0.96%) |
Dec 21, 2022 | 46.20 | 46.74 | 46.20 | 46.69 | 129,124 | +0.81(+1.76%) |
Dec 20, 2022 | 45.78 | 46.17 | 45.78 | 45.88 | 163,622 | +0.18(+0.38%) |
Dec 19, 2022 | 45.75 | 46.11 | 45.41 | 45.71 | 133,296 | -0.11(-0.23%) |
Dec 16, 2022 | 45.73 | 45.97 | 45.41 | 45.81 | 137,156 | -0.38(-0.82%) |
Dec 15, 2022 | 46.53 | 46.53 | 45.93 | 46.19 | 113,636 | -0.91(-1.93%) |
Dec 14, 2022 | 47.65 | 48.01 | 47.00 | 47.11 | 146,980 | -0.66(-1.38%) |
Dec 13, 2022 | 48.76 | 48.83 | 47.43 | 47.76 | 219,740 | +0.11(+0.22%) |
Dec 12, 2022 | 47.14 | 47.70 | 46.85 | 47.66 | 115,626 | +0.58(+1.24%) |
Dec 09, 2022 | 47.03 | 47.42 | 47.03 | 47.08 | 97,108 | -0.16(-0.33%) |
Dec 08, 2022 | 47.34 | 47.57 | 47.11 | 47.23 | 166,495 | +0.11(+0.23%) |
Dec 07, 2022 | 47.18 | 47.65 | 47.11 | 47.12 | 409,314 | -0.28(-0.59%) |
Dec 06, 2022 | 47.74 | 48.01 | 47.04 | 47.41 | 278,433 | -0.39(-0.81%) |
Dec 05, 2022 | 48.78 | 48.78 | 47.58 | 47.79 | 131,190 | -1.37(-2.78%) |
Dec 02, 2022 | 48.72 | 49.21 | 48.71 | 49.16 | 63,346 | -0.20(-0.41%) |
Dec 01, 2022 | 49.71 | 49.89 | 48.98 | 49.36 | 191,058 | -0.25(-0.51%) |
Nov 30, 2022 | 48.73 | 49.65 | 48.06 | 49.62 | 82,045 | +0.85(+1.75%) |
Nov 29, 2022 | 48.47 | 48.90 | 48.44 | 48.76 | 89,652 | +0.25(+0.52%) |
Nov 28, 2022 | 49.04 | 49.10 | 48.42 | 48.51 | 140,376 | -0.88(-1.79%) |
Nov 25, 2022 | 49.15 | 49.41 | 49.14 | 49.39 | 21,533 | +0.24(+0.49%) |
Nov 23, 2022 | 48.90 | 49.27 | 48.90 | 49.15 | 53,373 | +0.20(+0.42%) |
Nov 22, 2022 | 48.68 | 49.01 | 48.68 | 48.95 | 60,258 | +0.45(+0.92%) |
Nov 21, 2022 | 48.21 | 48.56 | 48.21 | 48.50 | 72,516 | +0.18(+0.38%) |
Nov 18, 2022 | 48.57 | 48.63 | 47.97 | 48.32 | 81,582 | +0.34(+0.71%) |
Nov 17, 2022 | 47.74 | 48.01 | 47.60 | 47.98 | 49,890 | -0.37(-0.76%) |
Nov 16, 2022 | 48.55 | 48.56 | 48.20 | 48.35 | 147,321 | -0.32(-0.66%) |
Nov 15, 2022 | 49.02 | 49.27 | 48.22 | 48.67 | 394,506 | +0.16(+0.32%) |
Nov 14, 2022 | 49.09 | 49.17 | 48.49 | 48.51 | 117,242 | -0.84(-1.71%) |
Nov 11, 2022 | 49.19 | 49.60 | 49.00 | 49.35 | 80,516 | +0.35(+0.71%) |
Nov 10, 2022 | 47.99 | 49.06 | 47.99 | 49.00 | 113,222 | +2.40(+5.16%) |
Nov 09, 2022 | 47.12 | 47.24 | 46.51 | 46.60 | 64,239 | -0.83(-1.76%) |
Nov 08, 2022 | 47.31 | 47.70 | 46.95 | 47.43 | 491,509 | +0.21(+0.45%) |
Nov 07, 2022 | 47.06 | 47.25 | 46.78 | 47.22 | 67,664 | +0.43(+0.91%) |
Nov 04, 2022 | 46.49 | 46.94 | 46.15 | 46.80 | 83,506 | +0.91(+1.99%) |
Nov 03, 2022 | 45.86 | 46.18 | 45.53 | 45.88 | 68,309 | -0.47(-1.02%) |
Nov 02, 2022 | 46.91 | 46.32 | 46.36 | 85,570 | -0.64(-1.36%) |