Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.13 | 49.82 | 48.41 | 49.55 | 42,370 | +0.28(+0.56%) |
Jan 30, 2023 | 49.47 | 49.85 | 49.01 | 49.27 | 16,934 | +0.20(+0.42%) |
Jan 27, 2023 | 48.77 | 49.43 | 48.63 | 49.07 | 16,256 | +0.30(+0.61%) |
Jan 26, 2023 | 49.05 | 49.05 | 48.44 | 48.77 | 13,941 | -0.02(-0.04%) |
Jan 25, 2023 | 48.74 | 48.89 | 48.53 | 48.79 | 10,513 | -0.16(-0.32%) |
Jan 24, 2023 | 48.72 | 49.06 | 48.72 | 48.95 | 8,335 | +0.04(+0.08%) |
Jan 23, 2023 | 49.13 | 49.23 | 48.64 | 48.91 | 13,673 | -0.06(-0.13%) |
Jan 20, 2023 | 49.18 | 49.75 | 48.98 | 48.98 | 20,221 | -0.07(-0.15%) |
Jan 19, 2023 | 49.24 | 49.53 | 48.89 | 49.05 | 29,066 | -0.67(-1.34%) |
Jan 18, 2023 | 49.99 | 50.24 | 49.67 | 49.72 | 18,144 | -0.34(-0.68%) |
Jan 17, 2023 | 50.26 | 50.27 | 49.99 | 50.06 | 17,053 | -0.34(-0.68%) |
Jan 13, 2023 | 50.28 | 50.54 | 49.89 | 50.40 | 31,554 | +0.07(+0.15%) |
Jan 12, 2023 | 50.59 | 50.71 | 50.09 | 50.33 | 16,492 | +0.01(+0.02%) |
Jan 11, 2023 | 50.63 | 50.64 | 50.09 | 50.32 | 11,144 | -0.08(-0.17%) |
Jan 10, 2023 | 50.33 | 50.63 | 50.27 | 50.40 | 13,888 | -0.01(-0.02%) |
Jan 09, 2023 | 50.63 | 50.63 | 50.14 | 50.41 | 11,778 | -0.04(-0.07%) |
Jan 06, 2023 | 50.13 | 50.56 | 49.87 | 50.45 | 14,358 | +0.52(+1.04%) |
Jan 05, 2023 | 50.06 | 50.31 | 49.89 | 49.93 | 16,309 | -0.13(-0.26%) |
Jan 04, 2023 | 50.52 | 50.59 | 49.99 | 50.06 | 35,533 | -0.42(-0.83%) |
Jan 03, 2023 | 50.77 | 50.77 | 50.19 | 50.48 | 9,327 | -0.04(-0.07%) |
Dec 30, 2022 | 50.42 | 50.58 | 50.10 | 50.51 | 7,523 | +0.12(+0.24%) |
Dec 29, 2022 | 50.55 | 50.79 | 50.32 | 50.39 | 11,605 | +0.13(+0.26%) |
Dec 28, 2022 | 50.51 | 50.78 | 50.08 | 50.26 | 10,142 | -0.24(-0.48%) |
Dec 27, 2022 | 50.82 | 51.23 | 50.51 | 50.51 | 16,521 | -0.08(-0.16%) |
Dec 23, 2022 | 50.48 | 50.79 | 50.26 | 50.59 | 17,204 | +0.32(+0.64%) |
Dec 22, 2022 | 50.36 | 50.63 | 50.06 | 50.26 | 20,756 | -0.05(-0.09%) |
Dec 21, 2022 | 49.83 | 50.59 | 49.83 | 50.31 | 22,955 | +0.65(+1.30%) |
Dec 20, 2022 | 49.74 | 50.30 | 49.66 | 49.66 | 17,318 | -0.04(-0.07%) |
Dec 19, 2022 | 49.64 | 50.21 | 49.54 | 49.70 | 14,651 | +0.16(+0.32%) |
Dec 16, 2022 | 49.39 | 49.73 | 49.10 | 49.54 | 54,463 | +0.09(+0.19%) |
Dec 15, 2022 | 50.36 | 50.36 | 49.33 | 49.45 | 22,960 | -1.01(-2.00%) |
Dec 14, 2022 | 51.05 | 51.49 | 50.30 | 50.46 | 15,601 | -0.37(-0.73%) |
Dec 13, 2022 | 51.02 | 51.12 | 50.15 | 50.83 | 29,518 | +0.33(+0.65%) |
Dec 12, 2022 | 50.89 | 51.10 | 50.41 | 50.50 | 19,173 | -0.12(-0.24%) |
Dec 09, 2022 | 50.81 | 50.96 | 50.23 | 50.62 | 14,243 | -0.04(-0.07%) |
Dec 08, 2022 | 50.91 | 51.09 | 50.53 | 50.65 | 21,521 | +0.00(+0.00%) |
Dec 07, 2022 | 50.72 | 50.98 | 50.24 | 50.65 | 14,866 | +0.17(+0.33%) |
Dec 06, 2022 | 50.73 | 50.73 | 49.76 | 50.49 | 23,523 | -0.13(-0.25%) |
Dec 05, 2022 | 51.66 | 51.69 | 50.56 | 50.62 | 38,580 | -0.89(-1.73%) |
Dec 02, 2022 | 51.16 | 51.79 | 50.86 | 51.51 | 9,384 | +0.28(+0.54%) |
Dec 01, 2022 | 50.91 | 51.69 | 50.62 | 51.23 | 18,181 | +0.22(+0.43%) |
Nov 30, 2022 | 50.88 | 51.13 | 50.10 | 51.01 | 25,041 | +0.34(+0.67%) |
Nov 29, 2022 | 51.09 | 51.32 | 50.07 | 50.67 | 15,146 | -0.17(-0.32%) |
Nov 28, 2022 | 51.63 | 51.81 | 50.29 | 50.84 | 27,873 | -0.69(-1.34%) |
Nov 25, 2022 | 51.52 | 52.08 | 51.35 | 51.53 | 3,712 | +0.42(+0.83%) |
Nov 23, 2022 | 50.96 | 51.46 | 50.55 | 51.10 | 17,783 | +0.32(+0.63%) |
Nov 22, 2022 | 50.17 | 50.81 | 49.80 | 50.78 | 14,218 | +0.83(+1.65%) |
Nov 21, 2022 | 50.24 | 50.41 | 49.54 | 49.96 | 15,569 | -0.09(-0.18%) |
Nov 18, 2022 | 50.02 | 50.32 | 49.54 | 50.05 | 18,141 | +0.43(+0.87%) |
Nov 17, 2022 | 49.60 | 49.85 | 49.09 | 49.62 | 11,586 | +0.18(+0.37%) |
Nov 16, 2022 | 49.14 | 49.43 | 48.71 | 49.43 | 11,913 | +0.28(+0.58%) |
Nov 15, 2022 | 49.14 | 49.18 | 48.62 | 49.15 | 16,810 | +0.36(+0.73%) |
Nov 14, 2022 | 48.56 | 49.66 | 48.53 | 48.79 | 25,312 | +0.36(+0.74%) |
Nov 11, 2022 | 47.56 | 48.53 | 47.56 | 48.43 | 21,605 | +0.91(+1.91%) |
Nov 10, 2022 | 47.70 | 48.13 | 47.35 | 47.53 | 21,980 | +0.21(+0.45%) |
Nov 09, 2022 | 46.89 | 47.65 | 46.76 | 47.32 | 19,894 | +0.42(+0.90%) |
Nov 08, 2022 | 46.57 | 47.40 | 46.57 | 46.89 | 10,358 | +0.28(+0.61%) |
Nov 07, 2022 | 46.66 | 47.06 | 45.91 | 46.61 | 16,160 | +0.11(+0.24%) |
Nov 04, 2022 | 45.99 | 46.90 | 45.64 | 46.50 | 14,682 | +0.64(+1.40%) |
Nov 03, 2022 | 44.92 | 46.15 | 44.64 | 45.86 | 17,760 | +0.94(+2.08%) |
Nov 02, 2022 | 44.88 | 44.92 | 14,762 | +0.28(+0.62%) |