Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.62 | 55.81 | 54.02 | 55.73 | 198,381 | +1.09(+1.99%) |
Jan 30, 2023 | 53.22 | 56.42 | 52.80 | 54.64 | 280,532 | +0.95(+1.77%) |
Jan 27, 2023 | 53.73 | 53.86 | 52.31 | 53.69 | 96,919 | -0.29(-0.54%) |
Jan 26, 2023 | 54.99 | 56.58 | 52.50 | 53.98 | 224,625 | +2.06(+3.97%) |
Jan 25, 2023 | 52.09 | 53.13 | 50.88 | 51.92 | 133,430 | -1.18(-2.22%) |
Jan 24, 2023 | 53.68 | 54.03 | 52.01 | 53.10 | 183,662 | -0.60(-1.12%) |
Jan 23, 2023 | 51.67 | 53.72 | 51.52 | 53.70 | 150,769 | +1.92(+3.71%) |
Jan 20, 2023 | 48.71 | 51.82 | 48.06 | 51.78 | 229,827 | +3.68(+7.65%) |
Jan 19, 2023 | 47.22 | 48.36 | 46.37 | 48.10 | 256,696 | +0.35(+0.73%) |
Jan 18, 2023 | 50.76 | 50.76 | 47.53 | 47.75 | 224,259 | -3.15(-6.19%) |
Jan 17, 2023 | 51.92 | 52.62 | 50.72 | 50.90 | 86,455 | -1.02(-1.96%) |
Jan 13, 2023 | 50.99 | 52.28 | 50.67 | 51.92 | 100,284 | +0.18(+0.35%) |
Jan 12, 2023 | 51.55 | 52.15 | 50.72 | 51.74 | 132,936 | +0.72(+1.41%) |
Jan 11, 2023 | 50.66 | 51.71 | 48.96 | 51.02 | 101,605 | +0.47(+0.93%) |
Jan 10, 2023 | 50.77 | 51.14 | 50.36 | 50.55 | 132,540 | -0.33(-0.65%) |
Jan 09, 2023 | 51.50 | 52.06 | 50.59 | 50.88 | 116,964 | -0.29(-0.57%) |
Jan 06, 2023 | 49.84 | 51.19 | 49.16 | 51.17 | 99,426 | +1.85(+3.75%) |
Jan 05, 2023 | 50.92 | 50.92 | 48.76 | 49.32 | 145,739 | -1.71(-3.35%) |
Jan 04, 2023 | 50.52 | 52.04 | 50.43 | 51.03 | 226,723 | +1.30(+2.61%) |
Jan 03, 2023 | 49.41 | 50.21 | 48.20 | 49.73 | 192,532 | +0.86(+1.76%) |
Dec 30, 2022 | 49.67 | 49.98 | 48.76 | 48.87 | 129,545 | -1.34(-2.67%) |
Dec 29, 2022 | 48.18 | 50.23 | 48.16 | 50.21 | 127,429 | +2.17(+4.52%) |
Dec 28, 2022 | 49.06 | 49.42 | 47.98 | 48.04 | 106,028 | -0.96(-1.96%) |
Dec 27, 2022 | 49.40 | 49.68 | 48.58 | 49.00 | 153,120 | -0.44(-0.89%) |
Dec 23, 2022 | 48.53 | 49.67 | 48.06 | 49.44 | 140,021 | +0.94(+1.94%) |
Dec 22, 2022 | 48.34 | 48.56 | 47.14 | 48.50 | 194,831 | -0.02(-0.04%) |
Dec 21, 2022 | 47.88 | 48.63 | 47.10 | 48.52 | 220,584 | +1.20(+2.54%) |
Dec 20, 2022 | 45.60 | 47.66 | 45.28 | 47.32 | 283,090 | +1.33(+2.89%) |
Dec 19, 2022 | 46.83 | 46.83 | 45.08 | 45.99 | 364,032 | -0.26(-0.56%) |
Dec 16, 2022 | 48.50 | 48.96 | 45.98 | 46.25 | 737,180 | -2.61(-5.34%) |
Dec 15, 2022 | 50.53 | 51.08 | 48.35 | 48.86 | 236,791 | -3.50(-6.68%) |
Dec 14, 2022 | 54.29 | 55.43 | 52.24 | 52.36 | 170,905 | -2.07(-3.80%) |
Dec 13, 2022 | 56.90 | 57.98 | 54.27 | 54.43 | 152,316 | -1.00(-1.80%) |
Dec 12, 2022 | 56.34 | 56.34 | 54.77 | 55.43 | 192,328 | -0.63(-1.12%) |
Dec 09, 2022 | 55.21 | 56.91 | 53.72 | 56.06 | 172,402 | +0.77(+1.39%) |
Dec 08, 2022 | 54.87 | 55.52 | 53.88 | 55.29 | 133,843 | +0.71(+1.30%) |
Dec 07, 2022 | 57.84 | 58.33 | 54.41 | 54.58 | 233,526 | -3.40(-5.86%) |
Dec 06, 2022 | 58.08 | 58.38 | 57.34 | 57.98 | 239,657 | -0.30(-0.51%) |
Dec 05, 2022 | 59.73 | 60.73 | 57.70 | 58.28 | 262,897 | -2.57(-4.22%) |