Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 56.63 | 59.08 | 56.63 | 58.95 | 404,756 | +2.69(+4.78%) |
Jan 30, 2023 | 57.77 | 58.25 | 56.25 | 56.26 | 283,938 | -2.20(-3.76%) |
Jan 27, 2023 | 58.15 | 59.07 | 57.93 | 58.46 | 230,821 | -0.06(-0.10%) |
Jan 26, 2023 | 58.51 | 59.47 | 56.56 | 58.52 | 319,152 | +0.49(+0.84%) |
Jan 25, 2023 | 56.67 | 58.05 | 56.38 | 58.03 | 203,078 | +0.56(+0.97%) |
Jan 24, 2023 | 57.32 | 58.21 | 57.03 | 57.47 | 167,786 | -0.46(-0.79%) |
Jan 23, 2023 | 56.99 | 58.08 | 56.99 | 57.93 | 178,402 | +0.85(+1.49%) |
Jan 20, 2023 | 55.56 | 57.17 | 54.63 | 57.08 | 371,633 | +2.02(+3.67%) |
Jan 19, 2023 | 55.89 | 55.95 | 54.85 | 55.06 | 243,990 | -1.23(-2.19%) |
Jan 18, 2023 | 58.15 | 59.62 | 56.10 | 56.29 | 275,495 | -1.10(-1.92%) |
Jan 17, 2023 | 55.50 | 58.25 | 54.82 | 57.39 | 322,172 | -1.59(-2.70%) |
Jan 13, 2023 | 58.16 | 59.80 | 58.16 | 58.98 | 333,114 | -0.20(-0.34%) |
Jan 12, 2023 | 57.73 | 59.49 | 56.34 | 59.18 | 277,156 | +1.68(+2.92%) |
Jan 11, 2023 | 55.82 | 57.59 | 55.82 | 57.50 | 319,704 | +2.26(+4.09%) |
Jan 10, 2023 | 54.29 | 55.36 | 54.16 | 55.24 | 143,298 | +0.47(+0.86%) |
Jan 09, 2023 | 55.12 | 56.02 | 54.36 | 54.77 | 298,558 | +0.29(+0.53%) |
Jan 06, 2023 | 54.04 | 54.72 | 53.41 | 54.48 | 374,724 | +1.12(+2.10%) |
Jan 05, 2023 | 53.59 | 54.11 | 52.52 | 53.36 | 258,186 | -0.23(-0.43%) |
Jan 04, 2023 | 53.99 | 55.12 | 53.43 | 53.59 | 436,962 | +0.46(+0.87%) |
Jan 03, 2023 | 52.70 | 53.19 | 51.37 | 53.13 | 426,232 | +1.62(+3.15%) |
Dec 30, 2022 | 50.94 | 52.06 | 50.70 | 51.51 | 280,565 | -0.20(-0.39%) |
Dec 29, 2022 | 50.82 | 51.87 | 50.82 | 51.71 | 289,538 | +1.39(+2.76%) |
Dec 28, 2022 | 51.42 | 52.04 | 50.29 | 50.32 | 214,908 | -1.08(-2.10%) |
Dec 27, 2022 | 52.41 | 53.00 | 51.38 | 51.40 | 199,601 | -1.22(-2.32%) |
Dec 23, 2022 | 52.34 | 53.14 | 51.38 | 52.62 | 251,540 | +0.29(+0.55%) |
Dec 22, 2022 | 52.30 | 52.67 | 51.23 | 52.33 | 308,553 | -0.74(-1.39%) |
Dec 21, 2022 | 52.86 | 53.82 | 52.83 | 53.07 | 342,099 | +0.87(+1.67%) |
Dec 20, 2022 | 52.32 | 52.39 | 51.48 | 52.20 | 307,367 | -0.55(-1.04%) |
Dec 19, 2022 | 52.78 | 53.01 | 52.05 | 52.75 | 304,532 | -0.34(-0.64%) |
Dec 16, 2022 | 52.70 | 53.92 | 52.22 | 53.09 | 456,193 | -0.77(-1.43%) |
Dec 15, 2022 | 52.78 | 54.31 | 52.32 | 53.86 | 377,327 | -0.12(-0.22%) |
Dec 14, 2022 | 54.29 | 55.26 | 53.92 | 53.98 | 425,782 | -1.74(-3.12%) |
Dec 13, 2022 | 58.36 | 58.50 | 55.16 | 55.72 | 523,662 | +1.60(+2.96%) |
Dec 12, 2022 | 53.63 | 54.78 | 52.98 | 54.12 | 227,977 | +0.92(+1.73%) |
Dec 09, 2022 | 52.61 | 53.55 | 52.46 | 53.20 | 627,565 | +0.09(+0.17%) |
Dec 08, 2022 | 51.96 | 53.12 | 51.48 | 53.11 | 299,546 | +1.01(+1.94%) |
Dec 07, 2022 | 51.55 | 52.28 | 50.77 | 52.10 | 403,439 | +0.90(+1.76%) |
Dec 06, 2022 | 51.64 | 51.64 | 50.37 | 51.20 | 307,461 | -0.34(-0.66%) |
Dec 05, 2022 | 52.06 | 52.35 | 51.04 | 51.54 | 335,898 | -1.85(-3.47%) |
Dec 02, 2022 | 52.29 | 53.61 | 51.98 | 53.39 | 465,327 | -0.36(-0.67%) |
Dec 01, 2022 | 52.64 | 54.32 | 52.48 | 53.75 | 327,899 | +1.76(+3.39%) |
Nov 30, 2022 | 49.55 | 52.03 | 48.73 | 51.99 | 321,035 | +2.27(+4.57%) |
Nov 29, 2022 | 49.19 | 49.98 | 48.98 | 49.72 | 272,283 | +0.24(+0.49%) |
Nov 28, 2022 | 50.12 | 50.63 | 49.32 | 49.48 | 281,293 | -1.18(-2.33%) |
Nov 25, 2022 | 50.41 | 50.95 | 50.22 | 50.66 | 122,864 | +0.12(+0.24%) |
Nov 23, 2022 | 50.67 | 51.66 | 50.27 | 50.54 | 194,923 | -0.35(-0.69%) |
Nov 22, 2022 | 49.58 | 50.91 | 49.41 | 50.89 | 394,265 | +1.72(+3.50%) |
Nov 21, 2022 | 49.18 | 49.42 | 48.63 | 49.17 | 239,886 | -0.17(-0.34%) |
Nov 18, 2022 | 50.28 | 50.28 | 48.20 | 49.34 | 282,323 | +0.41(+0.84%) |
Nov 17, 2022 | 48.44 | 49.34 | 48.00 | 48.93 | 344,806 | -0.70(-1.41%) |
Nov 16, 2022 | 50.90 | 50.97 | 49.52 | 49.63 | 361,658 | -1.36(-2.67%) |
Nov 15, 2022 | 53.09 | 53.20 | 50.66 | 50.99 | 524,291 | -0.23(-0.45%) |
Nov 14, 2022 | 54.40 | 54.40 | 50.91 | 51.22 | 633,462 | -3.33(-6.10%) |
Nov 11, 2022 | 55.06 | 56.11 | 54.42 | 54.55 | 325,766 | -0.65(-1.18%) |
Nov 10, 2022 | 52.84 | 58.00 | 52.62 | 55.20 | 710,424 | +5.95(+12.08%) |
Nov 09, 2022 | 48.68 | 49.83 | 48.23 | 49.25 | 512,098 | -0.31(-0.63%) |
Nov 08, 2022 | 47.27 | 49.73 | 46.84 | 49.56 | 551,387 | +2.34(+4.96%) |
Nov 07, 2022 | 47.00 | 47.49 | 45.66 | 47.22 | 397,490 | +0.48(+1.03%) |
Nov 04, 2022 | 47.53 | 48.13 | 45.32 | 46.74 | 536,745 | -0.55(-1.16%) |
Nov 03, 2022 | 46.50 | 48.27 | 44.68 | 47.29 | 807,460 | -0.18(-0.38%) |
Nov 02, 2022 | 52.00 | 52.00 | 47.12 | 47.47 | 1,956,246 | -9.19(-16.22%) |