Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.84 | 51.02 | 49.84 | 51.02 | 268,629 | +1.34(+2.69%) |
Jan 30, 2023 | 49.81 | 50.23 | 49.68 | 49.68 | 142,757 | -0.56(-1.11%) |
Jan 27, 2023 | 49.90 | 50.40 | 49.81 | 50.24 | 127,212 | +0.25(+0.49%) |
Jan 26, 2023 | 50.01 | 50.08 | 49.46 | 50.00 | 194,814 | +0.34(+0.69%) |
Jan 25, 2023 | 49.05 | 49.68 | 48.83 | 49.65 | 326,977 | +0.23(+0.46%) |
Jan 24, 2023 | 49.40 | 49.66 | 49.12 | 49.43 | 209,091 | -0.24(-0.47%) |
Jan 23, 2023 | 49.27 | 49.87 | 49.09 | 49.66 | 240,799 | +0.60(+1.22%) |
Jan 20, 2023 | 48.41 | 49.07 | 48.11 | 49.06 | 157,826 | +0.89(+1.86%) |
Jan 19, 2023 | 48.35 | 48.44 | 47.92 | 48.17 | 223,549 | -0.45(-0.93%) |
Jan 18, 2023 | 49.60 | 49.79 | 48.61 | 48.62 | 204,846 | -0.75(-1.51%) |
Jan 17, 2023 | 49.41 | 49.60 | 49.26 | 49.37 | 261,129 | -0.05(-0.10%) |
Jan 13, 2023 | 48.89 | 49.50 | 48.79 | 49.42 | 141,899 | +0.22(+0.44%) |
Jan 12, 2023 | 48.91 | 49.23 | 48.45 | 49.20 | 185,750 | +0.59(+1.21%) |
Jan 11, 2023 | 48.19 | 48.61 | 48.19 | 48.61 | 185,876 | +0.65(+1.35%) |
Jan 10, 2023 | 47.32 | 48.00 | 47.19 | 47.96 | 183,442 | +0.63(+1.33%) |
Jan 09, 2023 | 47.55 | 47.92 | 47.34 | 47.34 | 200,285 | +0.07(+0.15%) |
Jan 06, 2023 | 46.54 | 47.33 | 46.40 | 47.27 | 195,084 | +1.15(+2.49%) |
Jan 05, 2023 | 46.29 | 46.30 | 45.80 | 46.12 | 233,250 | -0.39(-0.84%) |
Jan 04, 2023 | 46.15 | 46.77 | 46.15 | 46.51 | 175,464 | +0.67(+1.46%) |
Jan 03, 2023 | 46.26 | 46.60 | 45.48 | 45.84 | 384,828 | -0.04(-0.09%) |
Dec 30, 2022 | 45.64 | 45.99 | 45.55 | 45.88 | 305,438 | -0.22(-0.47%) |
Dec 29, 2022 | 45.39 | 46.18 | 45.39 | 46.10 | 189,756 | +1.03(+2.29%) |
Dec 28, 2022 | 45.89 | 46.05 | 45.07 | 45.07 | 305,409 | -0.83(-1.82%) |
Dec 27, 2022 | 45.94 | 46.10 | 45.63 | 45.90 | 193,845 | -0.05(-0.11%) |
Dec 23, 2022 | 45.58 | 45.95 | 45.35 | 45.95 | 274,983 | +0.39(+0.86%) |
Dec 22, 2022 | 45.87 | 45.87 | 44.77 | 45.56 | 250,208 | -0.58(-1.26%) |
Dec 21, 2022 | 45.78 | 46.30 | 45.78 | 46.14 | 347,139 | +0.77(+1.69%) |
Dec 20, 2022 | 45.16 | 45.62 | 45.03 | 45.37 | 409,740 | +0.19(+0.41%) |
Dec 19, 2022 | 45.66 | 45.76 | 45.02 | 45.19 | 274,359 | -0.52(-1.14%) |
Dec 16, 2022 | 45.66 | 45.81 | 45.33 | 45.71 | 322,570 | -0.38(-0.83%) |
Dec 15, 2022 | 46.72 | 46.72 | 46.02 | 46.09 | 449,158 | -1.16(-2.45%) |
Dec 14, 2022 | 47.48 | 47.86 | 46.89 | 47.25 | 288,735 | -0.23(-0.48%) |
Dec 13, 2022 | 48.56 | 48.76 | 47.25 | 47.47 | 297,279 | +0.25(+0.52%) |
Dec 12, 2022 | 46.84 | 47.26 | 46.54 | 47.23 | 617,945 | +0.56(+1.20%) |
Dec 09, 2022 | 47.05 | 47.19 | 46.67 | 46.67 | 204,744 | -0.54(-1.14%) |
Dec 08, 2022 | 47.15 | 47.54 | 46.94 | 47.21 | 243,700 | +0.34(+0.73%) |
Dec 07, 2022 | 47.09 | 47.35 | 46.82 | 46.86 | 220,902 | -0.25(-0.54%) |
Dec 06, 2022 | 47.64 | 47.68 | 46.89 | 47.12 | 264,258 | -0.52(-1.09%) |
Dec 05, 2022 | 48.61 | 48.61 | 47.52 | 47.64 | 302,187 | -1.23(-2.52%) |
Dec 02, 2022 | 48.13 | 49.08 | 48.13 | 48.87 | 279,738 | +0.09(+0.18%) |
Dec 01, 2022 | 49.16 | 49.27 | 48.67 | 48.78 | 202,058 | -0.17(-0.34%) |
Nov 30, 2022 | 47.90 | 48.95 | 47.33 | 48.95 | 252,482 | +1.18(+2.47%) |
Nov 29, 2022 | 47.61 | 47.96 | 47.61 | 47.76 | 206,572 | +0.21(+0.45%) |
Nov 28, 2022 | 48.07 | 48.19 | 47.42 | 47.55 | 154,327 | -0.96(-1.97%) |
Nov 25, 2022 | 48.33 | 48.61 | 48.25 | 48.51 | 89,192 | +0.17(+0.34%) |
Nov 23, 2022 | 48.23 | 48.47 | 48.03 | 48.34 | 158,472 | +0.04(+0.08%) |
Nov 22, 2022 | 47.96 | 48.31 | 47.86 | 48.30 | 188,939 | +0.60(+1.25%) |
Nov 21, 2022 | 47.60 | 47.75 | 47.37 | 47.71 | 190,571 | -0.17(-0.35%) |
Nov 18, 2022 | 48.03 | 48.15 | 47.50 | 47.87 | 225,295 | +0.36(+0.76%) |
Nov 17, 2022 | 47.09 | 47.53 | 46.94 | 47.51 | 224,666 | -0.23(-0.49%) |
Nov 16, 2022 | 48.27 | 48.27 | 47.67 | 47.74 | 160,576 | -0.84(-1.73%) |
Nov 15, 2022 | 48.59 | 48.97 | 48.25 | 48.58 | 208,779 | +0.70(+1.47%) |
Nov 14, 2022 | 48.16 | 48.58 | 47.83 | 47.88 | 304,511 | -0.47(-0.97%) |
Nov 11, 2022 | 48.21 | 48.70 | 48.05 | 48.35 | 204,898 | +0.34(+0.71%) |
Nov 10, 2022 | 47.14 | 48.01 | 47.09 | 48.01 | 336,076 | +2.63(+5.79%) |
Nov 09, 2022 | 46.11 | 46.27 | 45.33 | 45.38 | 246,811 | -1.09(-2.35%) |
Nov 08, 2022 | 46.55 | 47.01 | 46.09 | 46.47 | 169,881 | +0.01(+0.02%) |
Nov 07, 2022 | 46.28 | 46.51 | 45.94 | 46.47 | 212,658 | +0.41(+0.89%) |
Nov 04, 2022 | 46.04 | 46.28 | 45.30 | 46.05 | 275,745 | +0.75(+1.66%) |
Nov 03, 2022 | 45.04 | 45.60 | 44.59 | 45.30 | 216,561 | -0.21(-0.45%) |
Nov 02, 2022 | 46.89 | 45.49 | 45.51 | 178,576 | -1.50(-3.20%) |