Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.05 | 45.01 | 43.97 | 44.58 | 846,933 | +0.64(+1.45%) |
Jan 30, 2023 | 44.84 | 44.97 | 43.76 | 43.94 | 487,151 | -1.19(-2.63%) |
Jan 27, 2023 | 44.54 | 45.81 | 44.49 | 45.13 | 298,468 | +0.45(+1.01%) |
Jan 26, 2023 | 46.21 | 46.21 | 44.38 | 44.68 | 371,044 | -1.01(-2.21%) |
Jan 25, 2023 | 45.09 | 46.67 | 43.98 | 45.69 | 323,072 | +0.24(+0.52%) |
Jan 24, 2023 | 45.57 | 45.88 | 44.33 | 45.45 | 270,508 | +0.40(+0.89%) |
Jan 23, 2023 | 45.96 | 46.23 | 44.91 | 45.05 | 336,822 | -0.48(-1.06%) |
Jan 20, 2023 | 43.42 | 45.54 | 43.14 | 45.53 | 477,060 | +2.12(+4.88%) |
Jan 19, 2023 | 46.94 | 47.55 | 42.74 | 43.42 | 1,020,935 | -3.91(-8.26%) |
Jan 18, 2023 | 49.91 | 50.97 | 47.08 | 47.33 | 530,979 | -1.88(-3.82%) |
Jan 17, 2023 | 50.12 | 50.47 | 49.03 | 49.21 | 563,420 | -0.92(-1.84%) |
Jan 13, 2023 | 49.54 | 50.56 | 48.84 | 50.13 | 344,429 | +0.39(+0.79%) |
Jan 12, 2023 | 47.05 | 49.83 | 46.81 | 49.74 | 641,669 | +3.05(+6.53%) |
Jan 11, 2023 | 45.35 | 46.72 | 45.27 | 46.69 | 413,977 | +1.36(+3.01%) |
Jan 10, 2023 | 45.60 | 46.13 | 44.35 | 45.33 | 464,512 | -0.55(-1.20%) |
Jan 09, 2023 | 46.95 | 47.39 | 45.88 | 45.88 | 562,978 | -0.75(-1.60%) |
Jan 06, 2023 | 46.02 | 47.66 | 44.35 | 46.62 | 602,153 | +0.90(+1.97%) |
Jan 05, 2023 | 48.52 | 48.79 | 45.64 | 45.72 | 602,413 | -2.97(-6.10%) |
Jan 04, 2023 | 47.35 | 48.89 | 47.31 | 48.69 | 399,837 | +1.29(+2.73%) |
Jan 03, 2023 | 51.64 | 51.64 | 46.63 | 47.40 | 847,672 | -4.53(-8.72%) |
Dec 30, 2022 | 50.77 | 52.24 | 50.32 | 51.92 | 408,314 | +0.57(+1.11%) |
Dec 29, 2022 | 49.28 | 51.36 | 49.12 | 51.36 | 322,494 | +2.08(+4.22%) |
Dec 28, 2022 | 51.37 | 51.37 | 48.77 | 49.28 | 405,522 | -2.26(-4.39%) |
Dec 27, 2022 | 51.78 | 52.02 | 50.66 | 51.54 | 267,150 | -0.44(-0.85%) |
Dec 23, 2022 | 51.65 | 52.15 | 50.94 | 51.98 | 236,259 | -0.09(-0.17%) |
Dec 22, 2022 | 53.41 | 53.73 | 50.05 | 52.07 | 405,041 | -2.05(-3.79%) |
Dec 21, 2022 | 52.71 | 54.19 | 52.33 | 54.12 | 300,037 | +2.04(+3.91%) |
Dec 20, 2022 | 50.96 | 52.43 | 50.57 | 52.08 | 280,058 | +0.89(+1.74%) |
Dec 19, 2022 | 52.75 | 53.09 | 50.89 | 51.19 | 356,576 | -1.34(-2.56%) |
Dec 16, 2022 | 54.43 | 54.69 | 52.53 | 52.53 | 584,052 | -2.77(-5.02%) |
Dec 15, 2022 | 55.45 | 55.73 | 54.04 | 55.31 | 267,099 | -0.78(-1.40%) |
Dec 14, 2022 | 57.64 | 58.06 | 55.73 | 56.09 | 193,515 | -1.63(-2.82%) |
Dec 13, 2022 | 58.81 | 60.40 | 57.42 | 57.72 | 270,520 | +0.45(+0.79%) |
Dec 12, 2022 | 55.72 | 57.34 | 55.67 | 57.27 | 279,864 | +1.67(+3.00%) |
Dec 09, 2022 | 54.58 | 56.96 | 53.93 | 55.60 | 251,834 | +0.83(+1.52%) |
Dec 08, 2022 | 54.73 | 56.33 | 54.41 | 54.77 | 341,103 | +0.72(+1.32%) |
Dec 07, 2022 | 54.15 | 55.59 | 53.26 | 54.05 | 323,801 | -0.29(-0.54%) |
Dec 06, 2022 | 57.59 | 58.41 | 53.80 | 54.34 | 385,686 | -3.28(-5.70%) |
Dec 05, 2022 | 58.81 | 58.81 | 56.83 | 57.63 | 289,415 | -0.55(-0.94%) |
Dec 02, 2022 | 55.65 | 58.57 | 55.29 | 58.18 | 365,055 | +2.06(+3.67%) |
Dec 01, 2022 | 55.82 | 57.82 | 55.63 | 56.12 | 387,413 | +0.49(+0.88%) |
Nov 30, 2022 | 54.01 | 55.66 | 51.78 | 55.63 | 504,183 | +1.82(+3.39%) |
Nov 29, 2022 | 54.14 | 55.58 | 53.09 | 53.81 | 620,145 | -0.45(-0.83%) |
Nov 28, 2022 | 57.21 | 57.21 | 54.26 | 54.26 | 470,278 | -4.40(-7.50%) |
Nov 25, 2022 | 58.16 | 59.14 | 58.16 | 58.66 | 89,890 | +0.14(+0.23%) |
Nov 23, 2022 | 58.31 | 58.75 | 57.84 | 58.52 | 145,549 | -0.17(-0.28%) |
Nov 22, 2022 | 57.62 | 59.49 | 57.49 | 58.69 | 207,235 | +1.31(+2.29%) |
Nov 21, 2022 | 57.02 | 57.92 | 55.84 | 57.37 | 214,875 | +0.24(+0.41%) |
Nov 18, 2022 | 57.59 | 57.86 | 56.79 | 57.14 | 146,156 | +0.19(+0.33%) |
Nov 17, 2022 | 57.07 | 57.74 | 55.84 | 56.95 | 241,804 | -1.03(-1.78%) |
Nov 16, 2022 | 59.66 | 60.03 | 57.75 | 57.98 | 284,115 | -1.97(-3.29%) |
Nov 15, 2022 | 59.13 | 60.77 | 58.47 | 59.95 | 324,932 | +1.53(+2.62%) |
Nov 14, 2022 | 58.80 | 59.97 | 58.33 | 58.42 | 447,634 | -0.78(-1.32%) |
Nov 11, 2022 | 57.76 | 59.40 | 56.92 | 59.21 | 597,063 | +3.02(+5.38%) |
Nov 10, 2022 | 56.44 | 57.45 | 55.35 | 56.18 | 654,740 | +1.65(+3.02%) |
Nov 09, 2022 | 56.38 | 56.67 | 54.19 | 54.54 | 387,957 | -2.13(-3.75%) |
Nov 08, 2022 | 57.59 | 57.84 | 56.02 | 56.67 | 573,212 | -0.75(-1.31%) |
Nov 07, 2022 | 57.69 | 57.69 | 55.96 | 57.42 | 371,345 | +0.27(+0.47%) |
Nov 04, 2022 | 57.56 | 58.60 | 55.80 | 57.15 | 472,358 | +0.23(+0.40%) |
Nov 03, 2022 | 55.97 | 57.84 | 53.97 | 56.92 | 854,264 | +0.25(+0.44%) |
Nov 02, 2022 | 57.42 | 58.75 | 56.08 | 56.67 | 433,925 | -0.28(-0.50%) |