Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.49 | 49.80 | 47.30 | 49.76 | 1,325,345 | +2.27(+4.78%) |
Jan 30, 2023 | 47.74 | 48.27 | 47.39 | 47.49 | 1,078,871 | -0.56(-1.16%) |
Jan 27, 2023 | 48.33 | 48.47 | 47.39 | 48.05 | 1,347,834 | -0.33(-0.68%) |
Jan 26, 2023 | 45.40 | 49.39 | 45.29 | 48.38 | 2,442,871 | +3.68(+8.22%) |
Jan 25, 2023 | 44.06 | 44.72 | 43.63 | 44.71 | 2,029,751 | +0.36(+0.81%) |
Jan 24, 2023 | 44.75 | 44.75 | 43.85 | 44.35 | 923,894 | -0.51(-1.14%) |
Jan 23, 2023 | 44.21 | 45.05 | 43.97 | 44.86 | 1,041,626 | +0.88(+2.00%) |
Jan 20, 2023 | 42.99 | 44.02 | 42.76 | 43.98 | 970,861 | +1.30(+3.06%) |
Jan 19, 2023 | 42.63 | 43.00 | 42.17 | 42.67 | 1,040,555 | -0.23(-0.53%) |
Jan 18, 2023 | 44.68 | 44.92 | 42.89 | 42.90 | 855,656 | -2.16(-4.80%) |
Jan 17, 2023 | 45.48 | 45.49 | 44.62 | 45.06 | 525,653 | -0.31(-0.69%) |
Jan 13, 2023 | 45.41 | 45.56 | 44.54 | 45.38 | 614,211 | -0.50(-1.09%) |
Jan 12, 2023 | 45.53 | 46.14 | 45.06 | 45.88 | 621,997 | +0.93(+2.06%) |
Jan 11, 2023 | 44.97 | 45.40 | 44.75 | 44.95 | 593,317 | +0.09(+0.19%) |
Jan 10, 2023 | 44.72 | 44.97 | 44.33 | 44.87 | 506,121 | +0.11(+0.25%) |
Jan 09, 2023 | 45.35 | 45.36 | 44.70 | 44.75 | 653,995 | -0.48(-1.07%) |
Jan 06, 2023 | 44.28 | 45.41 | 43.88 | 45.23 | 713,621 | +1.26(+2.86%) |
Jan 05, 2023 | 44.16 | 44.29 | 43.37 | 43.98 | 996,662 | -0.28(-0.64%) |
Jan 04, 2023 | 44.77 | 45.10 | 44.03 | 44.26 | 1,111,519 | -0.01(-0.02%) |
Jan 03, 2023 | 45.06 | 45.37 | 43.77 | 44.27 | 1,130,620 | -0.47(-1.06%) |
Dec 30, 2022 | 44.27 | 44.76 | 44.06 | 44.74 | 821,463 | +0.20(+0.45%) |
Dec 29, 2022 | 43.83 | 44.61 | 43.67 | 44.55 | 528,445 | +0.78(+1.79%) |
Dec 28, 2022 | 44.31 | 44.31 | 43.74 | 43.76 | 737,356 | -0.41(-0.92%) |
Dec 27, 2022 | 44.21 | 44.49 | 43.88 | 44.17 | 455,362 | +0.00(+0.00%) |
Dec 23, 2022 | 43.74 | 44.45 | 43.67 | 44.17 | 555,387 | +0.44(+1.02%) |
Dec 22, 2022 | 43.32 | 43.76 | 42.99 | 43.72 | 979,893 | +0.08(+0.17%) |
Dec 21, 2022 | 43.84 | 44.48 | 43.43 | 43.65 | 1,383,598 | +0.32(+0.74%) |
Dec 20, 2022 | 43.21 | 43.69 | 42.99 | 43.33 | 1,159,751 | +0.45(+1.06%) |
Dec 19, 2022 | 42.17 | 43.05 | 42.17 | 42.87 | 1,677,659 | +0.81(+1.93%) |
Dec 16, 2022 | 41.74 | 42.09 | 41.03 | 42.06 | 3,896,804 | +0.09(+0.23%) |
Dec 15, 2022 | 42.15 | 42.34 | 41.38 | 41.96 | 1,867,286 | -0.73(-1.70%) |
Dec 14, 2022 | 43.25 | 43.55 | 42.40 | 42.69 | 1,529,912 | -0.63(-1.46%) |
Dec 13, 2022 | 45.60 | 45.78 | 42.94 | 43.33 | 2,215,509 | -1.53(-3.41%) |
Dec 12, 2022 | 44.62 | 45.08 | 44.05 | 44.86 | 1,004,768 | +0.24(+0.53%) |
Dec 09, 2022 | 44.90 | 45.11 | 44.34 | 44.62 | 951,048 | -0.20(-0.44%) |
Dec 08, 2022 | 45.75 | 45.75 | 44.37 | 44.82 | 1,167,087 | -0.58(-1.27%) |
Dec 07, 2022 | 45.31 | 45.55 | 44.22 | 45.40 | 1,679,210 | +0.08(+0.17%) |
Dec 06, 2022 | 47.14 | 47.33 | 44.97 | 45.32 | 1,859,402 | -1.77(-3.75%) |
Dec 05, 2022 | 50.72 | 50.72 | 46.83 | 47.09 | 1,485,423 | -3.80(-7.47%) |
Dec 02, 2022 | 50.34 | 51.16 | 50.34 | 50.89 | 526,787 | +0.11(+0.22%) |
Dec 01, 2022 | 51.46 | 51.85 | 50.53 | 50.77 | 730,029 | -0.59(-1.14%) |
Nov 30, 2022 | 50.47 | 51.41 | 49.46 | 51.36 | 1,257,812 | +0.89(+1.76%) |
Nov 29, 2022 | 49.90 | 50.68 | 49.61 | 50.47 | 524,423 | +0.63(+1.27%) |
Nov 28, 2022 | 50.19 | 50.43 | 49.75 | 49.84 | 672,341 | -0.81(-1.60%) |
Nov 25, 2022 | 50.51 | 51.09 | 50.07 | 50.65 | 240,876 | +0.41(+0.81%) |
Nov 23, 2022 | 50.65 | 50.97 | 50.13 | 50.24 | 660,433 | -0.63(-1.24%) |
Nov 22, 2022 | 50.67 | 50.89 | 50.29 | 50.88 | 431,097 | +0.72(+1.43%) |
Nov 21, 2022 | 49.68 | 50.31 | 49.68 | 50.16 | 427,091 | +0.43(+0.87%) |
Nov 18, 2022 | 50.00 | 50.00 | 49.09 | 49.72 | 509,028 | +0.57(+1.15%) |
Nov 17, 2022 | 48.89 | 49.37 | 48.19 | 49.16 | 784,202 | -0.33(-0.67%) |
Nov 16, 2022 | 50.23 | 50.26 | 49.25 | 49.49 | 555,772 | -0.72(-1.43%) |
Nov 15, 2022 | 51.05 | 51.45 | 49.65 | 50.21 | 970,290 | +0.07(+0.13%) |
Nov 14, 2022 | 50.08 | 50.85 | 49.89 | 50.14 | 853,293 | -0.28(-0.56%) |
Nov 11, 2022 | 52.73 | 53.03 | 50.32 | 50.42 | 1,532,905 | -1.94(-3.70%) |
Nov 10, 2022 | 52.45 | 53.36 | 51.76 | 52.36 | 1,193,343 | +1.36(+2.67%) |
Nov 09, 2022 | 51.36 | 51.88 | 50.66 | 51.00 | 847,794 | -1.04(-2.00%) |
Nov 08, 2022 | 51.71 | 52.65 | 51.17 | 52.04 | 889,824 | +0.48(+0.93%) |
Nov 07, 2022 | 51.78 | 51.78 | 51.00 | 51.56 | 508,216 | +0.41(+0.79%) |
Nov 04, 2022 | 50.58 | 51.22 | 50.18 | 51.15 | 606,200 | +1.68(+3.40%) |
Nov 03, 2022 | 48.97 | 49.75 | 48.34 | 49.47 | 717,000 | +0.07(+0.13%) |
Nov 02, 2022 | 51.04 | 49.30 | 49.40 | 909,722 | -1.79(-3.50%) |