Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.51 | 50.71 | 49.51 | 50.53 | 57,471 | +1.02(+2.07%) |
Jan 30, 2023 | 49.79 | 50.29 | 49.38 | 49.51 | 36,594 | -0.41(-0.83%) |
Jan 27, 2023 | 49.63 | 50.00 | 49.08 | 49.92 | 34,626 | +0.28(+0.56%) |
Jan 26, 2023 | 49.45 | 49.90 | 49.08 | 49.65 | 42,647 | +0.46(+0.94%) |
Jan 25, 2023 | 48.86 | 49.20 | 48.46 | 49.19 | 23,114 | +0.38(+0.77%) |
Jan 24, 2023 | 48.80 | 49.03 | 48.56 | 48.81 | 23,051 | -0.14(-0.28%) |
Jan 23, 2023 | 48.33 | 48.95 | 48.33 | 48.95 | 28,771 | +0.43(+0.89%) |
Jan 20, 2023 | 48.21 | 48.60 | 47.65 | 48.51 | 32,786 | +0.40(+0.82%) |
Jan 19, 2023 | 47.82 | 48.22 | 47.23 | 48.12 | 29,724 | +0.30(+0.62%) |
Jan 18, 2023 | 48.04 | 48.21 | 47.39 | 47.82 | 20,233 | -0.24(-0.50%) |
Jan 17, 2023 | 48.24 | 48.66 | 47.85 | 48.06 | 30,867 | +0.23(+0.48%) |
Jan 13, 2023 | 47.18 | 48.00 | 46.95 | 47.83 | 31,928 | +0.20(+0.43%) |
Jan 12, 2023 | 46.75 | 47.76 | 46.75 | 47.63 | 48,573 | +0.98(+2.09%) |
Jan 11, 2023 | 45.44 | 46.73 | 45.44 | 46.65 | 35,919 | +1.20(+2.64%) |
Jan 10, 2023 | 44.93 | 45.64 | 44.70 | 45.45 | 42,179 | +0.61(+1.36%) |
Jan 09, 2023 | 44.83 | 45.28 | 44.69 | 44.84 | 43,894 | -0.12(-0.27%) |
Jan 06, 2023 | 44.44 | 45.09 | 44.44 | 44.96 | 29,292 | +1.08(+2.46%) |
Jan 05, 2023 | 44.83 | 44.83 | 43.80 | 43.88 | 41,526 | -0.96(-2.14%) |
Jan 04, 2023 | 44.80 | 45.73 | 44.64 | 44.84 | 49,772 | +0.53(+1.19%) |
Jan 03, 2023 | 44.14 | 44.71 | 43.05 | 44.32 | 147,260 | +0.31(+0.71%) |
Dec 30, 2022 | 44.41 | 44.42 | 43.54 | 44.00 | 56,378 | -0.40(-0.89%) |
Dec 29, 2022 | 43.67 | 44.82 | 43.67 | 44.40 | 81,265 | +0.60(+1.37%) |
Dec 28, 2022 | 44.25 | 44.92 | 43.66 | 43.80 | 55,654 | -0.44(-1.00%) |
Dec 27, 2022 | 44.34 | 44.70 | 44.06 | 44.24 | 45,339 | -0.11(-0.25%) |
Dec 23, 2022 | 44.38 | 44.76 | 43.68 | 44.35 | 19,578 | +0.10(+0.23%) |
Dec 22, 2022 | 43.85 | 44.34 | 43.30 | 44.25 | 48,547 | +0.01(+0.02%) |
Dec 21, 2022 | 44.41 | 45.24 | 44.21 | 44.24 | 52,855 | +0.21(+0.48%) |
Dec 20, 2022 | 43.64 | 44.51 | 43.33 | 44.03 | 52,900 | +0.20(+0.46%) |
Dec 19, 2022 | 43.68 | 44.46 | 43.60 | 43.83 | 44,992 | +0.15(+0.34%) |
Dec 16, 2022 | 44.60 | 44.75 | 43.44 | 43.68 | 217,506 | -1.72(-3.80%) |
Dec 15, 2022 | 46.13 | 46.40 | 45.36 | 45.41 | 64,389 | -1.44(-3.08%) |
Dec 14, 2022 | 47.09 | 47.68 | 46.58 | 46.85 | 55,932 | -0.25(-0.52%) |
Dec 13, 2022 | 47.70 | 48.31 | 46.52 | 47.09 | 78,698 | +0.32(+0.68%) |
Dec 12, 2022 | 46.99 | 46.99 | 46.44 | 46.78 | 46,252 | +0.08(+0.18%) |
Dec 09, 2022 | 47.59 | 47.59 | 46.51 | 46.69 | 40,591 | -0.94(-1.97%) |
Dec 08, 2022 | 47.78 | 48.34 | 47.63 | 47.63 | 38,680 | -0.29(-0.61%) |
Dec 07, 2022 | 47.73 | 48.76 | 47.73 | 47.92 | 55,829 | +0.21(+0.44%) |
Dec 06, 2022 | 48.17 | 48.29 | 47.55 | 47.71 | 41,577 | -0.68(-1.41%) |
Dec 05, 2022 | 48.79 | 48.79 | 48.11 | 48.39 | 81,611 | -0.49(-1.00%) |
Dec 02, 2022 | 47.84 | 49.08 | 47.84 | 48.88 | 55,607 | +0.69(+1.43%) |
Dec 01, 2022 | 47.94 | 48.47 | 47.37 | 48.19 | 68,919 | +0.47(+0.99%) |
Nov 30, 2022 | 46.86 | 48.12 | 46.51 | 47.72 | 79,209 | +0.63(+1.33%) |
Nov 29, 2022 | 46.31 | 47.18 | 46.31 | 47.09 | 34,042 | +0.78(+1.69%) |
Nov 28, 2022 | 47.34 | 47.47 | 46.16 | 46.31 | 33,168 | -0.91(-1.93%) |
Nov 25, 2022 | 47.18 | 47.73 | 46.97 | 47.22 | 20,818 | +0.30(+0.64%) |
Nov 23, 2022 | 47.04 | 47.38 | 46.67 | 46.92 | 31,690 | -0.35(-0.75%) |
Nov 22, 2022 | 46.87 | 47.36 | 46.50 | 47.28 | 39,681 | +0.31(+0.66%) |
Nov 21, 2022 | 46.18 | 47.33 | 45.83 | 46.97 | 53,109 | +0.68(+1.47%) |
Nov 18, 2022 | 46.61 | 46.68 | 45.86 | 46.28 | 45,678 | +0.45(+0.97%) |
Nov 17, 2022 | 45.42 | 45.99 | 44.42 | 45.84 | 40,461 | +0.15(+0.32%) |
Nov 16, 2022 | 45.56 | 46.08 | 45.45 | 45.69 | 40,999 | +0.25(+0.54%) |
Nov 15, 2022 | 45.43 | 45.72 | 44.46 | 45.45 | 43,118 | +0.64(+1.42%) |
Nov 14, 2022 | 44.92 | 45.50 | 44.37 | 44.81 | 39,710 | -0.23(-0.50%) |
Nov 11, 2022 | 45.67 | 45.67 | 44.47 | 45.04 | 39,624 | -0.45(-1.00%) |
Nov 10, 2022 | 44.41 | 45.58 | 44.41 | 45.49 | 63,928 | +1.86(+4.27%) |
Nov 09, 2022 | 44.11 | 44.47 | 43.59 | 43.63 | 35,360 | -0.51(-1.15%) |
Nov 08, 2022 | 44.01 | 44.47 | 43.82 | 44.14 | 34,816 | +0.03(+0.06%) |
Nov 07, 2022 | 44.08 | 44.46 | 43.30 | 44.11 | 40,473 | -0.07(-0.16%) |
Nov 04, 2022 | 43.02 | 44.34 | 43.02 | 44.18 | 43,575 | +1.19(+2.77%) |
Nov 03, 2022 | 43.33 | 43.36 | 42.13 | 42.99 | 34,898 | -0.72(-1.64%) |
Nov 02, 2022 | 44.09 | 45.01 | 43.54 | 43.71 | 55,127 | -0.42(-0.95%) |