Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.50 | 52.30 | 49.50 | 52.15 | 119,137 | +3.14(+6.41%) |
Jan 30, 2023 | 49.10 | 49.14 | 48.65 | 49.01 | 48,133 | +0.57(+1.18%) |
Jan 27, 2023 | 48.13 | 48.70 | 48.11 | 48.44 | 34,415 | +0.55(+1.15%) |
Jan 26, 2023 | 47.24 | 48.02 | 47.24 | 47.89 | 35,756 | +1.14(+2.44%) |
Jan 25, 2023 | 46.21 | 46.75 | 46.05 | 46.75 | 25,700 | +0.83(+1.81%) |
Jan 24, 2023 | 45.37 | 46.11 | 45.37 | 45.92 | 29,602 | +0.39(+0.86%) |
Jan 23, 2023 | 44.91 | 45.77 | 44.91 | 45.53 | 39,820 | +1.26(+2.85%) |
Jan 20, 2023 | 43.91 | 44.43 | 43.69 | 44.27 | 74,997 | -0.19(-0.42%) |
Jan 19, 2023 | 44.99 | 44.99 | 44.13 | 44.46 | 43,001 | +0.32(+0.72%) |
Jan 18, 2023 | 43.90 | 44.65 | 43.90 | 44.14 | 34,983 | +0.92(+2.13%) |
Jan 17, 2023 | 42.94 | 43.52 | 42.77 | 43.22 | 172,220 | -0.09(-0.21%) |
Jan 13, 2023 | 42.40 | 43.54 | 42.01 | 43.31 | 34,989 | +0.35(+0.81%) |
Jan 12, 2023 | 41.59 | 43.10 | 41.40 | 42.96 | 57,982 | +1.88(+4.58%) |
Jan 11, 2023 | 41.61 | 41.61 | 40.75 | 41.08 | 194,577 | -1.80(-4.20%) |
Jan 10, 2023 | 44.54 | 44.66 | 42.65 | 42.88 | 137,418 | -1.80(-4.03%) |
Jan 09, 2023 | 45.75 | 45.95 | 44.59 | 44.68 | 57,956 | -0.63(-1.40%) |
Jan 06, 2023 | 45.92 | 46.02 | 45.26 | 45.31 | 45,906 | -0.35(-0.76%) |
Jan 05, 2023 | 45.77 | 46.31 | 45.64 | 45.66 | 37,678 | -0.19(-0.41%) |
Jan 04, 2023 | 46.63 | 46.63 | 45.62 | 45.85 | 38,112 | -1.68(-3.53%) |
Jan 03, 2023 | 48.49 | 48.85 | 47.33 | 47.53 | 30,069 | -0.31(-0.64%) |
Dec 30, 2022 | 48.55 | 48.55 | 47.17 | 47.84 | 21,787 | -0.73(-1.50%) |
Dec 29, 2022 | 49.30 | 49.30 | 48.55 | 48.57 | 29,480 | -0.88(-1.79%) |
Dec 28, 2022 | 48.62 | 49.99 | 48.33 | 49.45 | 114,224 | +1.82(+3.83%) |
Dec 27, 2022 | 49.20 | 49.22 | 47.50 | 47.63 | 94,841 | -1.57(-3.20%) |
Dec 23, 2022 | 48.60 | 49.20 | 48.60 | 49.20 | 201,185 | +0.85(+1.76%) |
Dec 22, 2022 | 48.16 | 48.53 | 48.10 | 48.35 | 82,431 | +0.01(+0.02%) |
Dec 21, 2022 | 48.30 | 48.45 | 48.16 | 48.34 | 21,793 | +0.12(+0.25%) |
Dec 20, 2022 | 47.40 | 48.40 | 47.40 | 48.22 | 93,355 | +1.33(+2.83%) |
Dec 19, 2022 | 46.97 | 47.02 | 46.50 | 46.90 | 23,225 | -0.24(-0.50%) |
Dec 16, 2022 | 48.43 | 48.56 | 46.79 | 47.13 | 46,360 | -1.93(-3.93%) |
Dec 15, 2022 | 48.88 | 49.30 | 48.72 | 49.06 | 130,239 | +1.19(+2.49%) |
Dec 14, 2022 | 47.63 | 48.31 | 47.40 | 47.87 | 80,320 | -0.22(-0.46%) |
Dec 13, 2022 | 47.71 | 48.27 | 47.61 | 48.09 | 94,676 | +0.33(+0.69%) |
Dec 12, 2022 | 46.50 | 47.80 | 46.50 | 47.76 | 101,202 | +2.73(+6.07%) |
Dec 09, 2022 | 45.32 | 45.50 | 45.00 | 45.03 | 13,332 | -0.51(-1.12%) |
Dec 08, 2022 | 45.58 | 45.67 | 44.91 | 45.53 | 34,515 | -0.12(-0.25%) |
Dec 07, 2022 | 46.50 | 46.51 | 45.37 | 45.65 | 98,441 | -1.09(-2.34%) |
Dec 06, 2022 | 46.94 | 47.28 | 46.62 | 46.74 | 37,236 | +0.20(+0.44%) |
Dec 05, 2022 | 46.66 | 46.84 | 46.32 | 46.54 | 45,236 | +0.13(+0.28%) |
Dec 02, 2022 | 46.21 | 46.91 | 46.17 | 46.41 | 164,028 | -0.63(-1.34%) |
Dec 01, 2022 | 48.15 | 48.15 | 47.01 | 47.04 | 69,148 | -1.69(-3.47%) |
Nov 30, 2022 | 48.37 | 48.74 | 47.90 | 48.73 | 73,710 | +0.62(+1.30%) |
Nov 29, 2022 | 47.91 | 48.31 | 47.70 | 48.11 | 74,492 | +1.63(+3.51%) |
Nov 28, 2022 | 46.24 | 46.76 | 46.00 | 46.48 | 66,961 | -0.31(-0.67%) |
Nov 25, 2022 | 46.50 | 47.57 | 46.34 | 46.79 | 29,908 | +0.28(+0.60%) |
Nov 23, 2022 | 45.98 | 46.56 | 45.82 | 46.51 | 30,445 | -0.57(-1.21%) |
Nov 22, 2022 | 46.50 | 47.12 | 46.40 | 47.08 | 125,322 | +1.27(+2.77%) |
Nov 21, 2022 | 46.05 | 46.05 | 45.35 | 45.81 | 128,948 | +1.41(+3.18%) |
Nov 18, 2022 | 45.10 | 45.10 | 44.03 | 44.40 | 18,071 | -0.05(-0.11%) |
Nov 17, 2022 | 44.47 | 44.81 | 44.13 | 44.45 | 29,808 | -0.56(-1.24%) |
Nov 16, 2022 | 45.26 | 45.55 | 44.70 | 45.01 | 25,747 | -0.99(-2.16%) |
Nov 15, 2022 | 45.04 | 46.11 | 44.78 | 46.00 | 76,482 | -1.45(-3.05%) |
Nov 14, 2022 | 46.90 | 47.84 | 46.55 | 47.45 | 50,847 | -0.23(-0.49%) |
Nov 11, 2022 | 47.83 | 48.77 | 47.53 | 47.68 | 49,095 | +0.11(+0.24%) |
Nov 10, 2022 | 46.13 | 47.87 | 46.00 | 47.57 | 26,162 | +1.46(+3.17%) |
Nov 09, 2022 | 46.40 | 46.90 | 46.02 | 46.11 | 10,944 | -0.29(-0.62%) |
Nov 08, 2022 | 46.72 | 46.98 | 46.01 | 46.40 | 17,972 | -1.66(-3.46%) |
Nov 07, 2022 | 47.86 | 48.09 | 46.67 | 48.06 | 25,877 | -1.04(-2.11%) |
Nov 04, 2022 | 49.34 | 49.51 | 48.61 | 49.10 | 17,742 | +0.97(+2.01%) |
Nov 03, 2022 | 48.21 | 48.21 | 47.52 | 48.13 | 20,601 | -2.37(-4.69%) |
Nov 02, 2022 | 51.30 | 50.50 | 20,229 | +1.58(+3.22%) |