Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.88 | 52.35 | 51.88 | 52.23 | 615 | +0.28(+0.54%) |
Jan 30, 2023 | 52.29 | 52.45 | 51.58 | 51.95 | 9,087 | -0.40(-0.76%) |
Jan 27, 2023 | 51.88 | 52.96 | 51.88 | 52.35 | 3,060 | +0.30(+0.58%) |
Jan 26, 2023 | 52.37 | 52.66 | 51.83 | 52.05 | 5,100 | -0.32(-0.61%) |
Jan 25, 2023 | 52.15 | 52.67 | 51.53 | 52.37 | 8,015 | -0.06(-0.11%) |
Jan 24, 2023 | 52.15 | 52.43 | 52.15 | 52.43 | 851 | +0.25(+0.48%) |
Jan 23, 2023 | 52.30 | 52.74 | 52.18 | 52.18 | 4,316 | -0.26(-0.50%) |
Jan 20, 2023 | 51.93 | 52.66 | 51.93 | 52.44 | 3,131 | +0.73(+1.41%) |
Jan 19, 2023 | 51.55 | 51.85 | 51.55 | 51.71 | 4,403 | -0.11(-0.21%) |
Jan 18, 2023 | 52.88 | 52.89 | 51.82 | 51.82 | 3,261 | -0.75(-1.43%) |
Jan 17, 2023 | 52.25 | 52.60 | 52.25 | 52.57 | 5,759 | +0.57(+1.10%) |
Jan 13, 2023 | 53.00 | 53.36 | 52.00 | 52.00 | 5,728 | -1.54(-2.88%) |
Jan 12, 2023 | 52.20 | 53.54 | 52.20 | 53.54 | 2,874 | +1.32(+2.53%) |
Jan 11, 2023 | 51.62 | 52.23 | 51.53 | 52.22 | 2,505 | +0.60(+1.16%) |
Jan 10, 2023 | 51.31 | 51.62 | 51.06 | 51.62 | 6,900 | +0.38(+0.74%) |
Jan 09, 2023 | 51.50 | 51.69 | 51.14 | 51.24 | 10,524 | +0.14(+0.27%) |
Jan 06, 2023 | 50.90 | 51.32 | 50.90 | 51.10 | 6,967 | +0.62(+1.23%) |
Jan 05, 2023 | 50.92 | 51.58 | 50.20 | 50.48 | 3,620 | -0.53(-1.04%) |
Jan 04, 2023 | 50.83 | 51.43 | 50.83 | 51.01 | 1,729 | -0.07(-0.14%) |
Jan 03, 2023 | 50.25 | 51.13 | 50.25 | 51.08 | 2,257 | +0.09(+0.18%) |
Dec 30, 2022 | 51.03 | 51.03 | 50.70 | 50.99 | 2,502 | +0.34(+0.67%) |
Dec 29, 2022 | 50.23 | 51.07 | 50.23 | 50.65 | 16,663 | +0.30(+0.60%) |
Dec 28, 2022 | 50.33 | 50.50 | 50.33 | 50.35 | 2,262 | -0.14(-0.28%) |
Dec 27, 2022 | 50.72 | 50.72 | 50.16 | 50.49 | 6,186 | -0.05(-0.10%) |
Dec 23, 2022 | 49.92 | 50.93 | 49.92 | 50.54 | 4,813 | +0.27(+0.54%) |
Dec 22, 2022 | 49.89 | 50.45 | 49.54 | 50.27 | 13,308 | +0.54(+1.09%) |
Dec 21, 2022 | 50.00 | 50.00 | 49.48 | 49.73 | 5,276 | +0.16(+0.32%) |
Dec 20, 2022 | 49.87 | 49.87 | 49.52 | 49.57 | 2,150 | -0.12(-0.24%) |
Dec 19, 2022 | 49.43 | 50.11 | 49.43 | 49.69 | 4,914 | +0.26(+0.53%) |
Dec 16, 2022 | 49.88 | 50.00 | 49.40 | 49.43 | 3,869 | -0.03(-0.06%) |
Dec 15, 2022 | 50.00 | 50.00 | 49.46 | 49.46 | 2,915 | -0.40(-0.80%) |
Dec 14, 2022 | 49.87 | 50.00 | 49.67 | 49.86 | 6,578 | +0.46(+0.93%) |
Dec 13, 2022 | 49.55 | 50.13 | 49.40 | 49.40 | 9,349 | +0.43(+0.88%) |
Dec 12, 2022 | 49.16 | 49.16 | 48.97 | 48.97 | 2,505 | -0.64(-1.29%) |
Dec 09, 2022 | 49.50 | 49.65 | 49.50 | 49.61 | 1,232 | -0.24(-0.48%) |
Dec 08, 2022 | 49.71 | 50.12 | 49.63 | 49.85 | 2,725 | -0.09(-0.18%) |
Dec 07, 2022 | 49.78 | 49.99 | 49.50 | 49.94 | 8,232 | +0.44(+0.89%) |
Dec 06, 2022 | 49.83 | 49.90 | 49.50 | 49.50 | 7,292 | -0.19(-0.38%) |
Dec 05, 2022 | 50.23 | 50.28 | 49.54 | 49.69 | 7,780 | -0.83(-1.64%) |
Dec 02, 2022 | 50.53 | 50.96 | 50.51 | 50.52 | 11,070 | -0.51(-1.00%) |
Dec 01, 2022 | 51.02 | 51.41 | 50.87 | 51.03 | 7,834 | -0.08(-0.16%) |
Nov 30, 2022 | 52.38 | 52.38 | 50.97 | 51.11 | 4,609 | -1.14(-2.18%) |
Nov 29, 2022 | 53.00 | 53.00 | 52.19 | 52.25 | 2,480 | -0.45(-0.86%) |
Nov 28, 2022 | 51.80 | 52.88 | 51.73 | 52.70 | 4,679 | +1.20(+2.34%) |
Nov 25, 2022 | 52.20 | 52.20 | 51.50 | 51.50 | 3,730 | -0.76(-1.44%) |
Nov 23, 2022 | 52.60 | 52.60 | 52.24 | 52.26 | 1,530 | -0.47(-0.90%) |
Nov 22, 2022 | 53.16 | 53.35 | 52.45 | 52.73 | 5,183 | -0.54(-1.01%) |
Nov 21, 2022 | 52.35 | 53.40 | 52.35 | 53.27 | 4,715 | +0.77(+1.47%) |
Nov 18, 2022 | 52.75 | 52.75 | 52.50 | 52.50 | 4,893 | -0.56(-1.06%) |
Nov 17, 2022 | 53.09 | 53.11 | 51.99 | 53.06 | 20,631 | +0.04(+0.08%) |
Nov 16, 2022 | 53.53 | 54.24 | 53.00 | 53.02 | 5,304 | -0.42(-0.79%) |
Nov 15, 2022 | 51.31 | 53.49 | 51.31 | 53.44 | 12,148 | +2.59(+5.09%) |
Nov 14, 2022 | 50.00 | 50.85 | 49.95 | 50.85 | 13,803 | +1.04(+2.09%) |
Nov 11, 2022 | 49.83 | 50.15 | 49.63 | 49.81 | 4,733 | -0.27(-0.54%) |
Nov 10, 2022 | 49.74 | 50.29 | 49.66 | 50.08 | 5,540 | +0.36(+0.72%) |
Nov 09, 2022 | 49.31 | 49.72 | 48.32 | 49.72 | 20,034 | +0.28(+0.57%) |
Nov 08, 2022 | 49.92 | 49.92 | 49.40 | 49.44 | 7,985 | -0.25(-0.50%) |
Nov 07, 2022 | 50.67 | 50.67 | 49.37 | 49.69 | 7,572 | -0.38(-0.76%) |
Nov 04, 2022 | 49.54 | 50.33 | 49.22 | 50.07 | 32,058 | +0.90(+1.83%) |
Nov 03, 2022 | 49.49 | 49.78 | 49.15 | 49.17 | 73,565 | -0.62(-1.25%) |
Nov 02, 2022 | 49.39 | 49.85 | 49.18 | 49.79 | 22,613 | +0.24(+0.48%) |