Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.35 | 48.79 | 47.35 | 47.92 | 735,124 | +0.93(+1.98%) |
Jan 30, 2023 | 47.90 | 48.09 | 46.82 | 46.99 | 389,025 | -0.76(-1.59%) |
Jan 27, 2023 | 48.51 | 49.30 | 47.74 | 47.75 | 583,385 | -1.02(-2.09%) |
Jan 26, 2023 | 48.85 | 49.12 | 48.09 | 48.77 | 311,230 | +0.53(+1.10%) |
Jan 25, 2023 | 48.98 | 49.81 | 47.94 | 48.24 | 562,787 | -0.65(-1.33%) |
Jan 24, 2023 | 48.49 | 49.52 | 47.80 | 48.89 | 412,347 | +0.36(+0.74%) |
Jan 23, 2023 | 48.42 | 49.07 | 47.99 | 48.53 | 520,573 | +0.58(+1.21%) |
Jan 20, 2023 | 48.17 | 48.35 | 47.31 | 47.95 | 622,789 | +0.17(+0.36%) |
Jan 19, 2023 | 48.11 | 48.67 | 47.74 | 47.78 | 508,620 | -0.09(-0.19%) |
Jan 18, 2023 | 48.72 | 48.73 | 46.99 | 47.87 | 638,404 | -0.88(-1.81%) |
Jan 17, 2023 | 47.90 | 49.03 | 47.03 | 48.75 | 649,048 | +0.72(+1.50%) |
Jan 13, 2023 | 48.10 | 48.95 | 47.30 | 48.03 | 541,579 | -0.49(-1.01%) |
Jan 12, 2023 | 47.75 | 48.97 | 46.32 | 48.52 | 1,065,488 | +0.79(+1.66%) |
Jan 11, 2023 | 48.53 | 48.62 | 46.27 | 47.73 | 1,265,410 | -1.07(-2.19%) |
Jan 10, 2023 | 50.78 | 51.98 | 48.40 | 48.80 | 578,355 | -1.99(-3.92%) |
Jan 09, 2023 | 52.65 | 52.81 | 50.58 | 50.79 | 540,126 | -1.27(-2.44%) |
Jan 06, 2023 | 51.70 | 52.74 | 50.80 | 52.06 | 523,678 | +0.81(+1.58%) |
Jan 05, 2023 | 50.76 | 52.77 | 50.18 | 51.25 | 694,305 | +0.17(+0.33%) |
Jan 04, 2023 | 52.46 | 53.18 | 51.08 | 51.08 | 522,442 | -0.58(-1.12%) |
Jan 03, 2023 | 52.89 | 53.29 | 51.27 | 51.66 | 462,132 | -1.26(-2.38%) |
Dec 30, 2022 | 53.19 | 53.90 | 52.51 | 52.92 | 388,630 | -0.62(-1.16%) |
Dec 29, 2022 | 51.38 | 53.83 | 50.95 | 53.54 | 357,841 | +2.54(+4.98%) |
Dec 28, 2022 | 49.93 | 51.46 | 49.93 | 51.00 | 401,155 | +1.15(+2.31%) |
Dec 27, 2022 | 50.59 | 50.59 | 49.49 | 49.85 | 263,287 | -0.79(-1.56%) |
Dec 23, 2022 | 51.70 | 51.99 | 49.71 | 50.64 | 605,119 | -0.94(-1.82%) |
Dec 22, 2022 | 51.89 | 52.38 | 50.52 | 51.58 | 435,607 | -0.83(-1.58%) |
Dec 21, 2022 | 51.75 | 52.81 | 50.77 | 52.41 | 403,070 | +1.03(+2.00%) |
Dec 20, 2022 | 49.87 | 51.46 | 49.40 | 51.38 | 497,217 | +1.26(+2.51%) |
Dec 19, 2022 | 51.40 | 51.99 | 49.72 | 50.12 | 419,503 | -0.93(-1.82%) |
Dec 16, 2022 | 51.00 | 51.65 | 49.87 | 51.05 | 815,648 | -0.78(-1.50%) |
Dec 15, 2022 | 52.44 | 52.50 | 51.44 | 51.83 | 818,796 | -0.94(-1.78%) |
Dec 14, 2022 | 54.49 | 54.79 | 52.61 | 52.77 | 402,233 | -1.68(-3.09%) |
Dec 13, 2022 | 54.28 | 55.00 | 52.77 | 54.45 | 683,148 | +1.76(+3.34%) |
Dec 12, 2022 | 52.13 | 52.78 | 51.44 | 52.69 | 653,352 | +0.92(+1.78%) |
Dec 09, 2022 | 51.39 | 52.16 | 50.56 | 51.77 | 479,876 | -0.04(-0.08%) |
Dec 08, 2022 | 54.52 | 54.99 | 51.72 | 51.81 | 720,991 | -2.28(-4.22%) |
Dec 07, 2022 | 52.90 | 54.98 | 52.90 | 54.09 | 641,866 | +0.87(+1.63%) |
Dec 06, 2022 | 54.00 | 54.21 | 52.36 | 53.22 | 446,607 | -1.03(-1.90%) |
Dec 05, 2022 | 53.72 | 54.87 | 53.45 | 54.25 | 445,542 | +0.17(+0.31%) |
Dec 02, 2022 | 53.00 | 54.74 | 52.28 | 54.08 | 429,427 | +0.63(+1.18%) |
Dec 01, 2022 | 54.30 | 54.84 | 53.19 | 53.45 | 379,206 | -0.77(-1.42%) |
Nov 30, 2022 | 52.85 | 54.26 | 51.49 | 54.22 | 677,887 | +1.37(+2.59%) |
Nov 29, 2022 | 52.37 | 53.98 | 52.06 | 52.85 | 484,660 | +0.69(+1.32%) |
Nov 28, 2022 | 52.23 | 53.01 | 51.74 | 52.16 | 492,127 | -0.07(-0.13%) |
Nov 25, 2022 | 51.27 | 52.37 | 51.26 | 52.23 | 145,936 | +1.04(+2.03%) |
Nov 23, 2022 | 53.25 | 53.57 | 50.72 | 51.19 | 489,839 | -1.68(-3.18%) |
Nov 22, 2022 | 52.22 | 53.01 | 51.17 | 52.87 | 492,072 | +0.79(+1.52%) |
Nov 21, 2022 | 52.13 | 53.59 | 51.82 | 52.08 | 595,530 | +0.14(+0.27%) |
Nov 18, 2022 | 51.56 | 52.69 | 50.39 | 51.94 | 584,011 | +1.33(+2.63%) |
Nov 17, 2022 | 49.42 | 51.07 | 49.09 | 50.61 | 532,275 | +0.70(+1.40%) |
Nov 16, 2022 | 50.68 | 50.74 | 48.88 | 49.91 | 603,261 | -0.75(-1.48%) |
Nov 15, 2022 | 51.82 | 51.95 | 50.14 | 50.66 | 502,877 | -0.55(-1.07%) |
Nov 14, 2022 | 53.13 | 53.39 | 51.13 | 51.21 | 559,327 | -1.67(-3.16%) |
Nov 11, 2022 | 50.90 | 53.67 | 50.57 | 52.88 | 971,015 | +2.21(+4.36%) |
Nov 10, 2022 | 52.33 | 52.45 | 49.05 | 50.67 | 729,791 | +0.66(+1.32%) |
Nov 09, 2022 | 51.69 | 52.18 | 49.62 | 50.01 | 667,739 | -2.47(-4.71%) |
Nov 08, 2022 | 52.71 | 54.25 | 51.71 | 52.48 | 780,898 | +0.14(+0.27%) |
Nov 07, 2022 | 51.30 | 53.36 | 51.24 | 52.34 | 1,000,607 | +1.12(+2.19%) |
Nov 04, 2022 | 52.70 | 53.00 | 49.70 | 51.22 | 1,010,394 | -0.66(-1.27%) |
Nov 03, 2022 | 46.56 | 52.65 | 46.56 | 51.88 | 1,898,668 | +6.05(+13.20%) |
Nov 02, 2022 | 45.74 | 45.83 | 1,318,275 | -0.10(-0.22%) |