Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.98 | 49.87 | 48.92 | 49.87 | 165,362 | +1.05(+2.14%) |
Jan 30, 2023 | 49.04 | 49.46 | 48.81 | 48.82 | 218,521 | -0.54(-1.10%) |
Jan 27, 2023 | 49.13 | 49.60 | 49.08 | 49.37 | 358,287 | +0.09(+0.18%) |
Jan 26, 2023 | 49.12 | 49.28 | 48.71 | 49.28 | 225,761 | +0.49(+1.01%) |
Jan 25, 2023 | 48.19 | 48.78 | 47.97 | 48.78 | 240,802 | +0.14(+0.28%) |
Jan 24, 2023 | 48.65 | 48.80 | 48.36 | 48.65 | 279,006 | -0.20(-0.40%) |
Jan 23, 2023 | 48.26 | 48.97 | 48.20 | 48.84 | 189,030 | +0.68(+1.42%) |
Jan 20, 2023 | 47.51 | 48.18 | 47.19 | 48.16 | 249,915 | +0.85(+1.80%) |
Jan 19, 2023 | 47.55 | 47.59 | 47.09 | 47.31 | 207,421 | -0.57(-1.20%) |
Jan 18, 2023 | 48.72 | 48.93 | 47.84 | 47.88 | 440,145 | -0.61(-1.26%) |
Jan 17, 2023 | 48.57 | 48.80 | 48.41 | 48.50 | 502,737 | -0.05(-0.10%) |
Jan 13, 2023 | 48.11 | 48.63 | 48.01 | 48.55 | 128,394 | +0.10(+0.20%) |
Jan 12, 2023 | 48.40 | 48.56 | 47.92 | 48.45 | 257,644 | +0.26(+0.53%) |
Jan 11, 2023 | 47.79 | 48.19 | 47.73 | 48.19 | 291,785 | +0.62(+1.31%) |
Jan 10, 2023 | 47.10 | 47.57 | 46.93 | 47.57 | 193,236 | +0.39(+0.82%) |
Jan 09, 2023 | 47.34 | 47.70 | 47.14 | 47.18 | 205,336 | +0.09(+0.19%) |
Jan 06, 2023 | 46.47 | 47.17 | 46.20 | 47.09 | 312,280 | +1.10(+2.38%) |
Jan 05, 2023 | 46.22 | 46.22 | 45.79 | 46.00 | 236,538 | -0.44(-0.96%) |
Jan 04, 2023 | 46.09 | 46.61 | 45.97 | 46.44 | 144,644 | +0.66(+1.45%) |
Jan 03, 2023 | 46.25 | 46.46 | 45.43 | 45.78 | 286,085 | -0.20(-0.43%) |
Dec 30, 2022 | 45.85 | 45.98 | 45.53 | 45.98 | 268,137 | -0.21(-0.45%) |
Dec 29, 2022 | 45.66 | 46.29 | 45.55 | 46.19 | 248,029 | +0.86(+1.90%) |
Dec 28, 2022 | 46.07 | 46.20 | 45.30 | 45.33 | 289,716 | -0.72(-1.57%) |
Dec 27, 2022 | 46.01 | 46.19 | 45.79 | 46.05 | 148,862 | +0.01(+0.02%) |
Dec 23, 2022 | 45.67 | 46.04 | 45.48 | 46.04 | 413,501 | +0.31(+0.69%) |
Dec 22, 2022 | 45.90 | 45.91 | 44.94 | 45.72 | 375,292 | -0.52(-1.12%) |
Dec 21, 2022 | 45.87 | 46.32 | 45.78 | 46.24 | 383,036 | +0.76(+1.66%) |
Dec 20, 2022 | 45.31 | 45.66 | 45.19 | 45.49 | 227,543 | +0.13(+0.28%) |
Dec 19, 2022 | 45.79 | 45.91 | 45.15 | 45.36 | 324,814 | -0.47(-1.03%) |
Dec 16, 2022 | 46.00 | 46.05 | 45.51 | 45.83 | 303,531 | -0.51(-1.10%) |
Dec 15, 2022 | 46.88 | 46.88 | 46.24 | 46.34 | 171,998 | -1.09(-2.30%) |
Dec 14, 2022 | 47.71 | 48.01 | 47.07 | 47.43 | 193,345 | -0.29(-0.62%) |
Dec 13, 2022 | 48.64 | 48.70 | 47.32 | 47.72 | 207,286 | +0.39(+0.83%) |
Dec 12, 2022 | 46.79 | 47.33 | 46.60 | 47.33 | 195,419 | +0.66(+1.41%) |
Dec 09, 2022 | 46.90 | 47.13 | 46.63 | 46.68 | 195,082 | -0.37(-0.79%) |
Dec 08, 2022 | 47.01 | 47.31 | 46.83 | 47.05 | 389,454 | +0.31(+0.67%) |
Dec 07, 2022 | 46.69 | 47.06 | 46.63 | 46.73 | 169,004 | -0.04(-0.08%) |
Dec 06, 2022 | 47.27 | 47.34 | 46.38 | 46.77 | 357,315 | -0.55(-1.16%) |
Dec 05, 2022 | 48.12 | 48.12 | 47.11 | 47.32 | 241,908 | -1.10(-2.27%) |
Dec 02, 2022 | 47.90 | 48.56 | 47.86 | 48.42 | 366,266 | -0.04(-0.08%) |
Dec 01, 2022 | 48.64 | 48.78 | 48.23 | 48.46 | 546,124 | +0.08(+0.16%) |
Nov 30, 2022 | 47.29 | 48.38 | 46.84 | 48.38 | 260,381 | +1.20(+2.54%) |
Nov 29, 2022 | 47.11 | 47.37 | 47.00 | 47.19 | 272,318 | +0.17(+0.35%) |
Nov 28, 2022 | 47.50 | 47.61 | 46.89 | 47.02 | 148,834 | -0.82(-1.72%) |
Nov 25, 2022 | 47.80 | 47.92 | 47.70 | 47.84 | 41,459 | +0.13(+0.27%) |
Nov 23, 2022 | 47.51 | 47.80 | 47.44 | 47.72 | 194,703 | +0.13(+0.27%) |
Nov 22, 2022 | 47.12 | 47.59 | 47.04 | 47.59 | 205,293 | +0.72(+1.53%) |
Nov 21, 2022 | 46.73 | 46.94 | 46.59 | 46.87 | 350,622 | -0.04(-0.08%) |
Nov 18, 2022 | 47.02 | 47.13 | 46.47 | 46.91 | 415,106 | +0.37(+0.80%) |
Nov 17, 2022 | 46.35 | 46.58 | 45.99 | 46.54 | 479,879 | -0.39(-0.84%) |
Nov 16, 2022 | 47.38 | 47.38 | 46.82 | 46.93 | 354,978 | -0.66(-1.38%) |
Nov 15, 2022 | 47.67 | 47.84 | 47.18 | 47.59 | 205,641 | +0.57(+1.21%) |
Nov 14, 2022 | 47.40 | 47.69 | 46.95 | 47.02 | 299,244 | -0.54(-1.13%) |
Nov 11, 2022 | 47.30 | 47.75 | 47.30 | 47.56 | 258,471 | +0.40(+0.85%) |
Nov 10, 2022 | 46.22 | 47.19 | 46.22 | 47.16 | 262,733 | +2.54(+5.69%) |
Nov 09, 2022 | 45.29 | 45.46 | 44.54 | 44.62 | 330,372 | -0.96(-2.11%) |
Nov 08, 2022 | 45.47 | 46.00 | 45.10 | 45.58 | 385,435 | +0.24(+0.52%) |
Nov 07, 2022 | 45.32 | 45.36 | 44.79 | 45.34 | 443,679 | +0.33(+0.74%) |
Nov 04, 2022 | 44.99 | 45.22 | 44.24 | 45.01 | 197,414 | +0.68(+1.53%) |
Nov 03, 2022 | 43.91 | 44.65 | 43.70 | 44.33 | 196,738 | -0.18(-0.40%) |
Nov 02, 2022 | 45.64 | 44.48 | 44.51 | 306,267 | -1.27(-2.76%) |