Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.58 | 60.23 | 57.93 | 59.99 | 491,380 | +2.23(+3.87%) |
Jan 30, 2023 | 58.98 | 59.99 | 57.60 | 57.75 | 365,340 | -2.08(-3.47%) |
Jan 27, 2023 | 59.39 | 60.44 | 59.39 | 59.83 | 199,672 | +0.08(+0.13%) |
Jan 26, 2023 | 59.42 | 60.43 | 58.65 | 59.75 | 400,899 | +0.80(+1.36%) |
Jan 25, 2023 | 57.67 | 59.22 | 57.59 | 58.95 | 299,660 | +0.63(+1.08%) |
Jan 24, 2023 | 57.59 | 58.66 | 57.20 | 58.32 | 226,275 | +0.44(+0.76%) |
Jan 23, 2023 | 56.66 | 57.97 | 56.59 | 57.88 | 126,189 | +0.88(+1.55%) |
Jan 20, 2023 | 56.14 | 57.25 | 55.37 | 57.00 | 213,294 | +1.24(+2.23%) |
Jan 19, 2023 | 56.10 | 56.44 | 54.74 | 55.75 | 233,944 | -0.85(-1.51%) |
Jan 18, 2023 | 56.72 | 58.33 | 56.40 | 56.60 | 154,068 | +0.41(+0.73%) |
Jan 17, 2023 | 56.82 | 57.32 | 56.08 | 56.19 | 203,459 | -0.72(-1.26%) |
Jan 13, 2023 | 55.99 | 57.87 | 55.99 | 56.91 | 232,575 | -0.12(-0.21%) |
Jan 12, 2023 | 56.63 | 57.05 | 55.25 | 57.03 | 193,420 | +0.44(+0.78%) |
Jan 11, 2023 | 55.04 | 56.71 | 54.59 | 56.58 | 450,967 | +2.18(+4.00%) |
Jan 10, 2023 | 53.27 | 54.69 | 53.27 | 54.41 | 217,425 | +0.54(+1.00%) |
Jan 09, 2023 | 54.15 | 54.63 | 53.56 | 53.87 | 181,373 | +0.07(+0.13%) |
Jan 06, 2023 | 54.10 | 54.64 | 52.94 | 53.80 | 321,287 | +0.09(+0.16%) |
Jan 05, 2023 | 52.15 | 53.91 | 51.69 | 53.71 | 217,620 | +0.81(+1.54%) |
Jan 04, 2023 | 51.17 | 53.11 | 51.17 | 52.90 | 366,690 | +2.70(+5.37%) |
Jan 03, 2023 | 50.05 | 50.63 | 49.06 | 50.20 | 215,107 | +1.19(+2.42%) |
Dec 30, 2022 | 48.67 | 49.44 | 48.49 | 49.02 | 168,726 | -0.26(-0.54%) |
Dec 29, 2022 | 47.91 | 49.57 | 46.99 | 49.28 | 152,246 | +1.73(+3.63%) |
Dec 28, 2022 | 50.14 | 50.22 | 47.52 | 47.56 | 205,169 | -2.65(-5.27%) |
Dec 27, 2022 | 49.98 | 50.57 | 49.83 | 50.20 | 110,377 | -0.20(-0.39%) |
Dec 23, 2022 | 50.49 | 50.95 | 50.00 | 50.40 | 118,295 | -0.54(-1.06%) |
Dec 22, 2022 | 50.24 | 50.95 | 49.52 | 50.94 | 153,123 | +0.04(+0.08%) |
Dec 21, 2022 | 50.47 | 51.15 | 50.36 | 50.90 | 193,032 | +1.19(+2.39%) |
Dec 20, 2022 | 49.66 | 50.05 | 48.95 | 49.71 | 171,026 | -0.41(-0.82%) |
Dec 19, 2022 | 51.92 | 52.45 | 49.79 | 50.13 | 233,061 | -2.18(-4.16%) |
Dec 16, 2022 | 51.57 | 52.92 | 51.53 | 52.30 | 1,676,528 | -0.67(-1.26%) |
Dec 15, 2022 | 51.43 | 53.91 | 51.13 | 52.97 | 426,566 | +0.27(+0.52%) |
Dec 14, 2022 | 52.67 | 53.68 | 52.23 | 52.69 | 261,205 | +0.01(+0.02%) |
Dec 13, 2022 | 53.81 | 54.89 | 51.99 | 52.68 | 782,991 | +1.96(+3.86%) |
Dec 12, 2022 | 49.80 | 50.82 | 49.64 | 50.72 | 203,616 | +1.22(+2.45%) |
Dec 09, 2022 | 49.26 | 50.27 | 49.26 | 49.51 | 215,114 | -0.46(-0.92%) |
Dec 08, 2022 | 49.86 | 50.67 | 49.36 | 49.97 | 398,839 | -0.02(-0.04%) |
Dec 07, 2022 | 48.91 | 50.43 | 48.73 | 49.99 | 391,954 | +1.41(+2.91%) |
Dec 06, 2022 | 48.61 | 49.48 | 47.93 | 48.58 | 390,901 | -0.01(-0.02%) |
Dec 05, 2022 | 49.04 | 49.31 | 47.75 | 48.59 | 227,510 | -1.56(-3.11%) |
Dec 02, 2022 | 49.66 | 50.84 | 49.30 | 50.15 | 396,406 | -0.71(-1.39%) |
Dec 01, 2022 | 47.84 | 51.07 | 47.05 | 50.85 | 610,082 | +3.65(+7.72%) |
Nov 30, 2022 | 45.71 | 47.20 | 44.61 | 47.20 | 616,594 | +1.29(+2.82%) |
Nov 29, 2022 | 45.70 | 46.50 | 45.69 | 45.91 | 278,594 | -0.01(-0.02%) |
Nov 28, 2022 | 46.34 | 46.63 | 45.44 | 45.92 | 174,494 | -0.72(-1.55%) |
Nov 25, 2022 | 46.53 | 46.99 | 46.53 | 46.64 | 81,112 | -0.20(-0.42%) |
Nov 23, 2022 | 45.50 | 47.03 | 44.98 | 46.84 | 157,937 | +1.32(+2.89%) |
Nov 22, 2022 | 44.27 | 45.53 | 44.27 | 45.52 | 175,394 | +0.62(+1.39%) |
Nov 21, 2022 | 45.13 | 45.39 | 44.47 | 44.90 | 95,937 | -0.43(-0.95%) |
Nov 18, 2022 | 45.82 | 45.94 | 44.92 | 45.33 | 141,407 | +0.49(+1.09%) |
Nov 17, 2022 | 44.71 | 44.86 | 43.76 | 44.84 | 178,959 | -1.24(-2.69%) |
Nov 16, 2022 | 46.21 | 46.25 | 45.43 | 46.08 | 173,394 | -0.41(-0.88%) |
Nov 15, 2022 | 46.89 | 47.36 | 46.00 | 46.49 | 268,241 | +1.09(+2.41%) |
Nov 14, 2022 | 47.56 | 47.56 | 45.26 | 45.39 | 269,034 | -2.64(-5.49%) |
Nov 11, 2022 | 48.20 | 48.62 | 47.44 | 48.03 | 308,853 | +0.13(+0.26%) |
Nov 10, 2022 | 45.47 | 49.68 | 45.28 | 47.90 | 476,923 | +5.83(+13.85%) |
Nov 09, 2022 | 42.37 | 44.01 | 42.01 | 42.08 | 174,227 | -0.62(-1.46%) |
Nov 08, 2022 | 43.13 | 43.34 | 41.96 | 42.70 | 136,179 | -0.13(-0.30%) |
Nov 07, 2022 | 42.75 | 43.14 | 41.58 | 42.83 | 167,710 | +0.47(+1.11%) |
Nov 04, 2022 | 41.39 | 42.81 | 41.18 | 42.36 | 163,999 | +1.82(+4.48%) |
Nov 03, 2022 | 40.61 | 41.21 | 39.69 | 40.54 | 290,170 | -0.90(-2.17%) |
Nov 02, 2022 | 42.26 | 43.78 | 41.30 | 41.44 | 274,415 | -1.51(-3.52%) |