Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.30 | 50.00 | 48.25 | 49.79 | 588,057 | +1.85(+3.86%) |
Jan 30, 2023 | 49.35 | 50.04 | 47.88 | 47.94 | 977,942 | -2.31(-4.60%) |
Jan 27, 2023 | 47.66 | 50.70 | 47.40 | 50.25 | 986,908 | +2.49(+5.21%) |
Jan 26, 2023 | 48.34 | 48.66 | 46.61 | 47.76 | 692,606 | +1.09(+2.34%) |
Jan 25, 2023 | 45.13 | 46.92 | 44.32 | 46.67 | 445,256 | +0.16(+0.34%) |
Jan 24, 2023 | 46.60 | 47.76 | 46.23 | 46.51 | 223,057 | -0.74(-1.57%) |
Jan 23, 2023 | 45.65 | 47.27 | 45.15 | 47.25 | 686,138 | +2.10(+4.65%) |
Jan 20, 2023 | 43.32 | 45.20 | 43.06 | 45.15 | 346,974 | +2.30(+5.37%) |
Jan 19, 2023 | 42.99 | 43.57 | 42.38 | 42.85 | 273,143 | -1.05(-2.39%) |
Jan 18, 2023 | 46.10 | 46.43 | 43.84 | 43.90 | 666,604 | -1.49(-3.28%) |
Jan 17, 2023 | 44.55 | 45.49 | 43.75 | 45.39 | 416,889 | +1.44(+3.28%) |
Jan 13, 2023 | 41.82 | 44.01 | 41.82 | 43.95 | 417,081 | +1.01(+2.35%) |
Jan 12, 2023 | 42.23 | 42.96 | 40.66 | 42.94 | 409,203 | +1.00(+2.38%) |
Jan 11, 2023 | 41.41 | 41.95 | 40.91 | 41.94 | 437,759 | +0.82(+1.99%) |
Jan 10, 2023 | 39.71 | 41.12 | 39.68 | 41.12 | 212,402 | +1.03(+2.57%) |
Jan 09, 2023 | 39.25 | 40.93 | 39.18 | 40.09 | 320,493 | +1.61(+4.18%) |
Jan 06, 2023 | 37.53 | 38.63 | 36.53 | 38.48 | 1,162,317 | +0.90(+2.39%) |
Jan 05, 2023 | 38.32 | 38.32 | 37.27 | 37.58 | 237,552 | -1.41(-3.62%) |
Jan 04, 2023 | 38.19 | 39.25 | 37.82 | 38.99 | 241,945 | +1.26(+3.34%) |
Jan 03, 2023 | 39.28 | 39.71 | 37.19 | 37.73 | 601,277 | -0.82(-2.13%) |
Dec 30, 2022 | 37.50 | 38.58 | 37.34 | 38.55 | 440,188 | +0.22(+0.57%) |
Dec 29, 2022 | 37.02 | 38.42 | 36.85 | 38.33 | 482,530 | +1.87(+5.13%) |
Dec 28, 2022 | 36.30 | 36.97 | 36.02 | 36.46 | 529,698 | -0.01(-0.03%) |
Dec 27, 2022 | 37.21 | 37.27 | 36.24 | 36.47 | 422,319 | -1.30(-3.44%) |
Dec 23, 2022 | 37.80 | 38.10 | 37.07 | 37.77 | 415,982 | -0.26(-0.68%) |
Dec 22, 2022 | 38.89 | 38.93 | 37.02 | 38.03 | 560,626 | -1.55(-3.92%) |
Dec 21, 2022 | 39.27 | 39.99 | 38.75 | 39.58 | 805,040 | +0.56(+1.44%) |
Dec 20, 2022 | 38.97 | 40.10 | 38.68 | 39.02 | 368,067 | -0.22(-0.56%) |
Dec 19, 2022 | 40.20 | 40.31 | 39.08 | 39.24 | 516,118 | -1.07(-2.65%) |
Dec 16, 2022 | 40.60 | 41.08 | 39.81 | 40.31 | 490,170 | -0.69(-1.68%) |
Dec 15, 2022 | 41.91 | 42.26 | 40.88 | 41.00 | 484,801 | -2.09(-4.85%) |
Dec 14, 2022 | 43.19 | 44.12 | 42.55 | 43.09 | 626,061 | -0.45(-1.03%) |
Dec 13, 2022 | 45.89 | 46.70 | 42.83 | 43.54 | 2,314,183 | +0.36(+0.83%) |
Dec 12, 2022 | 42.12 | 43.21 | 41.99 | 43.18 | 342,054 | +0.73(+1.72%) |
Dec 09, 2022 | 42.50 | 43.40 | 42.21 | 42.45 | 838,960 | -0.30(-0.70%) |
Dec 08, 2022 | 41.81 | 43.12 | 41.08 | 42.75 | 623,022 | +1.18(+2.84%) |
Dec 07, 2022 | 41.79 | 42.48 | 41.40 | 41.57 | 1,339,681 | -0.60(-1.42%) |
Dec 06, 2022 | 43.87 | 43.87 | 41.80 | 42.17 | 455,742 | -1.62(-3.70%) |
Dec 05, 2022 | 45.94 | 46.41 | 43.53 | 43.79 | 540,368 | -2.45(-5.30%) |
Dec 02, 2022 | 45.02 | 46.41 | 44.88 | 46.24 | 413,402 | +0.23(+0.50%) |
Dec 01, 2022 | 45.44 | 46.36 | 44.84 | 46.01 | 590,803 | +0.78(+1.72%) |
Nov 30, 2022 | 42.53 | 45.28 | 42.24 | 45.23 | 1,039,118 | +2.90(+6.85%) |
Nov 29, 2022 | 42.69 | 43.44 | 42.17 | 42.33 | 398,338 | -0.27(-0.63%) |
Nov 28, 2022 | 43.17 | 43.98 | 42.36 | 42.60 | 628,259 | -1.14(-2.61%) |
Nov 25, 2022 | 43.92 | 43.92 | 43.39 | 43.74 | 178,836 | -0.41(-0.93%) |
Nov 23, 2022 | 42.74 | 44.31 | 42.64 | 44.15 | 413,641 | +1.65(+3.88%) |
Nov 22, 2022 | 42.03 | 42.57 | 41.20 | 42.50 | 551,522 | +0.36(+0.85%) |
Nov 21, 2022 | 43.15 | 43.24 | 41.58 | 42.14 | 534,999 | -1.74(-3.97%) |
Nov 18, 2022 | 45.78 | 45.78 | 43.44 | 43.88 | 332,622 | -0.86(-1.92%) |
Nov 17, 2022 | 44.37 | 45.45 | 43.97 | 44.74 | 455,314 | -0.98(-2.14%) |
Nov 16, 2022 | 47.20 | 47.27 | 45.37 | 45.72 | 408,428 | -2.45(-5.09%) |
Nov 15, 2022 | 48.27 | 49.30 | 47.58 | 48.17 | 570,301 | +2.04(+4.42%) |
Nov 14, 2022 | 47.02 | 47.50 | 45.86 | 46.13 | 546,572 | -1.60(-3.35%) |
Nov 11, 2022 | 43.54 | 48.14 | 43.29 | 47.73 | 1,125,623 | +3.22(+7.23%) |
Nov 10, 2022 | 42.79 | 44.51 | 41.87 | 44.51 | 1,285,562 | +5.34(+13.63%) |
Nov 09, 2022 | 41.37 | 41.41 | 39.04 | 39.17 | 1,489,632 | -3.35(-7.88%) |
Nov 08, 2022 | 43.45 | 44.45 | 41.56 | 42.52 | 1,354,898 | -0.97(-2.23%) |
Nov 07, 2022 | 43.83 | 44.18 | 42.64 | 43.49 | 1,159,889 | +0.10(+0.23%) |
Nov 04, 2022 | 45.82 | 46.01 | 42.41 | 43.39 | 1,660,287 | -1.91(-4.22%) |
Nov 03, 2022 | 44.55 | 46.74 | 44.43 | 45.30 | 1,537,111 | -0.39(-0.85%) |
Nov 02, 2022 | 48.17 | 45.64 | 45.69 | 1,946,381 | -2.56(-5.31%) |