Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.97 | 55.08 | 53.97 | 55.07 | 146,255 | +1.30(+2.41%) |
Jan 30, 2023 | 54.02 | 54.31 | 53.72 | 53.77 | 69,458 | -0.26(-0.48%) |
Jan 27, 2023 | 53.77 | 54.18 | 53.49 | 54.04 | 84,977 | +0.36(+0.67%) |
Jan 26, 2023 | 53.84 | 54.01 | 53.28 | 53.68 | 89,852 | +0.13(+0.24%) |
Jan 25, 2023 | 52.73 | 53.66 | 52.48 | 53.55 | 83,195 | +0.82(+1.56%) |
Jan 24, 2023 | 52.86 | 52.92 | 52.18 | 52.73 | 60,177 | +0.15(+0.29%) |
Jan 23, 2023 | 52.46 | 53.00 | 52.17 | 52.57 | 83,428 | +0.09(+0.17%) |
Jan 20, 2023 | 52.11 | 52.52 | 51.77 | 52.49 | 69,345 | +0.64(+1.23%) |
Jan 19, 2023 | 52.25 | 52.25 | 51.40 | 51.85 | 77,644 | -0.40(-0.76%) |
Jan 18, 2023 | 52.42 | 53.05 | 52.20 | 52.25 | 107,673 | -0.25(-0.48%) |
Jan 17, 2023 | 53.34 | 53.80 | 52.50 | 52.50 | 92,605 | -0.94(-1.76%) |
Jan 13, 2023 | 52.49 | 53.45 | 52.32 | 53.44 | 105,350 | +0.55(+1.04%) |
Jan 12, 2023 | 52.96 | 53.46 | 52.75 | 52.88 | 91,875 | +0.12(+0.22%) |
Jan 11, 2023 | 51.73 | 52.83 | 51.73 | 52.77 | 115,344 | +1.07(+2.08%) |
Jan 10, 2023 | 51.35 | 51.88 | 50.99 | 51.69 | 111,155 | +0.45(+0.87%) |
Jan 09, 2023 | 51.29 | 51.85 | 51.04 | 51.25 | 127,581 | +0.31(+0.61%) |
Jan 06, 2023 | 50.36 | 50.99 | 49.82 | 50.94 | 172,692 | +0.82(+1.64%) |
Jan 05, 2023 | 50.42 | 50.42 | 49.79 | 50.12 | 187,424 | -0.21(-0.42%) |
Jan 04, 2023 | 50.43 | 50.43 | 49.72 | 50.33 | 156,485 | -0.02(-0.04%) |
Jan 03, 2023 | 49.49 | 50.72 | 49.47 | 50.35 | 185,450 | +1.36(+2.77%) |
Dec 30, 2022 | 49.47 | 49.58 | 48.76 | 48.99 | 172,395 | -0.72(-1.44%) |
Dec 29, 2022 | 49.36 | 50.19 | 49.36 | 49.71 | 187,648 | +0.72(+1.46%) |
Dec 28, 2022 | 49.42 | 49.72 | 48.92 | 48.99 | 115,939 | -0.51(-1.04%) |
Dec 27, 2022 | 49.94 | 49.94 | 49.24 | 49.51 | 111,068 | -0.44(-0.87%) |
Dec 23, 2022 | 49.83 | 50.13 | 49.35 | 49.94 | 115,418 | +0.22(+0.45%) |
Dec 22, 2022 | 50.12 | 50.12 | 49.09 | 49.72 | 115,738 | -0.19(-0.39%) |
Dec 21, 2022 | 49.55 | 50.35 | 49.55 | 49.91 | 103,597 | +0.47(+0.96%) |
Dec 20, 2022 | 50.28 | 50.52 | 49.33 | 49.44 | 161,536 | -1.09(-2.16%) |
Dec 19, 2022 | 50.92 | 50.92 | 49.98 | 50.53 | 178,036 | -0.15(-0.29%) |
Dec 16, 2022 | 50.28 | 51.27 | 49.85 | 50.68 | 561,183 | -0.25(-0.49%) |
Dec 15, 2022 | 51.78 | 51.78 | 49.82 | 50.93 | 294,747 | -1.25(-2.39%) |
Dec 14, 2022 | 51.59 | 53.36 | 51.59 | 52.18 | 292,074 | +0.68(+1.32%) |
Dec 13, 2022 | 53.38 | 53.94 | 51.34 | 51.50 | 812,430 | -1.11(-2.10%) |
Dec 12, 2022 | 52.20 | 52.67 | 51.09 | 52.61 | 245,510 | +0.42(+0.81%) |
Dec 09, 2022 | 53.59 | 54.00 | 52.13 | 52.18 | 207,532 | -1.43(-2.67%) |
Dec 08, 2022 | 52.27 | 53.75 | 51.87 | 53.61 | 169,247 | +1.91(+3.70%) |
Dec 07, 2022 | 53.94 | 53.97 | 51.64 | 51.70 | 328,901 | -2.89(-5.30%) |
Dec 06, 2022 | 54.90 | 55.92 | 53.81 | 54.60 | 194,502 | -0.20(-0.37%) |
Dec 05, 2022 | 54.23 | 55.02 | 53.69 | 54.80 | 258,888 | +0.62(+1.14%) |
Dec 02, 2022 | 53.52 | 54.97 | 53.52 | 54.18 | 267,149 | +0.59(+1.11%) |
Dec 01, 2022 | 51.31 | 53.61 | 51.28 | 53.59 | 387,774 | +4.99(+10.27%) |
Nov 30, 2022 | 48.72 | 48.90 | 47.70 | 48.60 | 161,634 | -0.05(-0.11%) |
Nov 29, 2022 | 47.79 | 48.71 | 47.71 | 48.65 | 105,451 | +0.54(+1.12%) |
Nov 28, 2022 | 48.45 | 48.87 | 47.83 | 48.11 | 111,607 | -0.18(-0.37%) |
Nov 25, 2022 | 48.04 | 48.93 | 48.04 | 48.29 | 46,893 | +0.04(+0.07%) |
Nov 23, 2022 | 48.41 | 48.65 | 47.98 | 48.25 | 48,757 | -0.12(-0.26%) |
Nov 22, 2022 | 47.70 | 48.42 | 47.44 | 48.38 | 72,433 | +0.73(+1.52%) |
Nov 21, 2022 | 47.67 | 47.78 | 47.22 | 47.65 | 88,670 | -0.27(-0.57%) |
Nov 18, 2022 | 49.01 | 49.03 | 47.79 | 47.93 | 116,919 | -0.59(-1.22%) |
Nov 17, 2022 | 48.38 | 48.71 | 47.79 | 48.52 | 104,923 | -0.14(-0.29%) |
Nov 16, 2022 | 49.27 | 49.27 | 48.14 | 48.66 | 98,513 | -0.88(-1.77%) |
Nov 15, 2022 | 48.63 | 49.59 | 48.22 | 49.54 | 142,188 | +1.27(+2.64%) |
Nov 14, 2022 | 48.06 | 48.46 | 47.43 | 48.26 | 144,429 | +0.01(+0.02%) |
Nov 11, 2022 | 48.09 | 48.60 | 47.57 | 48.25 | 106,801 | +0.04(+0.09%) |
Nov 10, 2022 | 47.75 | 49.02 | 47.40 | 48.21 | 144,060 | +1.81(+3.90%) |
Nov 09, 2022 | 47.58 | 47.66 | 46.11 | 46.40 | 100,889 | -1.43(-2.99%) |
Nov 08, 2022 | 47.88 | 48.11 | 47.25 | 47.83 | 122,957 | +0.07(+0.15%) |
Nov 07, 2022 | 47.42 | 48.21 | 46.96 | 47.76 | 163,720 | +0.32(+0.67%) |
Nov 04, 2022 | 45.18 | 47.45 | 45.05 | 47.45 | 185,835 | +2.69(+6.00%) |
Nov 03, 2022 | 45.68 | 45.72 | 43.47 | 44.76 | 341,773 | -4.08(-8.36%) |
Nov 02, 2022 | 49.48 | 49.86 | 48.39 | 48.84 | 134,737 | -1.00(-2.01%) |