Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.18 | 51.77 | 50.78 | 51.60 | 521,610 | +0.51(+1.00%) |
Jan 30, 2023 | 51.32 | 51.77 | 50.99 | 51.09 | 188,580 | -0.66(-1.28%) |
Jan 27, 2023 | 51.37 | 51.94 | 50.80 | 51.75 | 269,018 | +0.28(+0.54%) |
Jan 26, 2023 | 51.25 | 51.73 | 51.07 | 51.47 | 261,469 | +0.28(+0.55%) |
Jan 25, 2023 | 50.04 | 51.21 | 49.90 | 51.19 | 312,866 | +0.91(+1.81%) |
Jan 24, 2023 | 50.40 | 51.21 | 50.09 | 50.28 | 315,312 | -0.29(-0.57%) |
Jan 23, 2023 | 50.61 | 51.28 | 50.20 | 50.57 | 343,622 | +0.07(+0.14%) |
Jan 20, 2023 | 49.31 | 50.78 | 48.62 | 50.50 | 478,997 | +1.32(+2.68%) |
Jan 19, 2023 | 49.78 | 49.78 | 49.02 | 49.18 | 367,238 | -0.68(-1.36%) |
Jan 18, 2023 | 51.60 | 52.13 | 49.70 | 49.86 | 488,350 | -1.70(-3.30%) |
Jan 17, 2023 | 50.62 | 51.59 | 50.53 | 51.56 | 421,839 | +0.58(+1.14%) |
Jan 13, 2023 | 49.96 | 51.01 | 49.85 | 50.98 | 478,368 | +0.68(+1.35%) |
Jan 12, 2023 | 49.50 | 50.51 | 49.29 | 50.30 | 492,410 | +1.21(+2.46%) |
Jan 11, 2023 | 48.74 | 49.18 | 48.67 | 49.09 | 330,868 | +0.35(+0.72%) |
Jan 10, 2023 | 48.07 | 48.77 | 47.91 | 48.74 | 402,421 | +0.50(+1.04%) |
Jan 09, 2023 | 49.54 | 49.88 | 48.19 | 48.24 | 482,244 | -1.57(-3.15%) |
Jan 06, 2023 | 48.02 | 49.98 | 48.02 | 49.81 | 527,460 | +1.97(+4.12%) |
Jan 05, 2023 | 47.49 | 48.10 | 47.23 | 47.84 | 383,062 | +0.28(+0.59%) |
Jan 04, 2023 | 47.41 | 48.18 | 47.13 | 47.56 | 550,483 | +0.32(+0.68%) |
Jan 03, 2023 | 45.61 | 47.59 | 45.57 | 47.24 | 694,702 | +1.71(+3.76%) |
Dec 30, 2022 | 45.50 | 45.67 | 45.06 | 45.53 | 492,225 | -0.20(-0.44%) |
Dec 29, 2022 | 44.83 | 46.00 | 44.47 | 45.73 | 339,579 | +0.91(+2.03%) |
Dec 28, 2022 | 45.24 | 45.69 | 44.81 | 44.82 | 356,080 | -0.67(-1.47%) |
Dec 27, 2022 | 45.93 | 46.20 | 45.48 | 45.49 | 298,705 | -0.25(-0.55%) |
Dec 23, 2022 | 45.29 | 45.86 | 44.96 | 45.74 | 291,720 | +0.48(+1.06%) |
Dec 22, 2022 | 46.16 | 46.16 | 45.11 | 45.26 | 359,134 | -1.33(-2.85%) |
Dec 21, 2022 | 45.62 | 46.62 | 45.19 | 46.59 | 363,405 | +1.63(+3.63%) |
Dec 20, 2022 | 44.51 | 45.58 | 44.32 | 44.96 | 593,262 | +0.46(+1.03%) |
Dec 19, 2022 | 44.02 | 44.91 | 43.51 | 44.50 | 515,955 | +0.69(+1.57%) |
Dec 16, 2022 | 43.66 | 44.15 | 43.39 | 43.81 | 1,792,157 | -0.25(-0.57%) |
Dec 15, 2022 | 45.15 | 45.15 | 43.92 | 44.06 | 547,140 | -1.50(-3.29%) |
Dec 14, 2022 | 46.09 | 46.55 | 45.17 | 45.56 | 596,473 | -0.55(-1.19%) |
Dec 13, 2022 | 47.58 | 47.67 | 46.00 | 46.11 | 741,718 | -0.35(-0.75%) |
Dec 12, 2022 | 45.99 | 47.12 | 45.62 | 46.46 | 582,296 | +0.17(+0.37%) |
Dec 09, 2022 | 47.00 | 47.29 | 46.22 | 46.29 | 463,915 | -1.08(-2.28%) |
Dec 08, 2022 | 47.89 | 48.57 | 47.34 | 47.37 | 487,023 | -0.11(-0.23%) |
Dec 07, 2022 | 47.31 | 47.99 | 46.77 | 47.48 | 470,258 | -0.07(-0.15%) |
Dec 06, 2022 | 47.37 | 48.04 | 46.78 | 47.55 | 418,086 | +0.08(+0.17%) |
Dec 05, 2022 | 47.30 | 47.86 | 46.60 | 47.47 | 703,016 | -0.30(-0.63%) |
Dec 02, 2022 | 47.57 | 48.31 | 46.87 | 47.77 | 503,574 | -0.23(-0.48%) |
Dec 01, 2022 | 47.99 | 49.12 | 47.69 | 48.00 | 559,298 | -0.13(-0.27%) |
Nov 30, 2022 | 46.26 | 48.13 | 46.22 | 48.13 | 626,076 | +1.97(+4.27%) |
Nov 29, 2022 | 45.55 | 46.65 | 43.81 | 46.16 | 417,532 | +0.43(+0.94%) |
Nov 28, 2022 | 46.25 | 46.55 | 45.57 | 45.73 | 557,872 | -0.64(-1.38%) |
Nov 25, 2022 | 46.60 | 47.10 | 46.17 | 46.37 | 259,140 | -0.38(-0.81%) |
Nov 23, 2022 | 46.87 | 47.17 | 46.59 | 46.75 | 288,828 | -0.41(-0.87%) |
Nov 22, 2022 | 45.97 | 47.48 | 44.99 | 47.16 | 388,944 | +1.56(+3.42%) |
Nov 21, 2022 | 46.14 | 46.14 | 44.86 | 45.60 | 487,567 | -0.74(-1.60%) |
Nov 18, 2022 | 46.70 | 46.82 | 46.00 | 46.34 | 386,061 | +0.49(+1.07%) |
Nov 17, 2022 | 44.69 | 45.86 | 44.23 | 45.85 | 327,063 | +0.71(+1.57%) |
Nov 16, 2022 | 45.50 | 46.13 | 44.60 | 45.14 | 353,756 | -0.89(-1.93%) |
Nov 15, 2022 | 45.24 | 46.61 | 45.24 | 46.03 | 460,769 | +0.61(+1.34%) |
Nov 14, 2022 | 44.80 | 46.30 | 44.72 | 45.42 | 534,665 | +0.36(+0.80%) |
Nov 11, 2022 | 44.47 | 45.12 | 44.02 | 45.06 | 495,873 | +0.59(+1.33%) |
Nov 10, 2022 | 42.43 | 44.51 | 42.17 | 44.47 | 734,909 | +3.26(+7.91%) |
Nov 09, 2022 | 41.26 | 42.12 | 41.14 | 41.21 | 383,153 | -0.42(-1.01%) |
Nov 08, 2022 | 40.67 | 41.77 | 40.39 | 41.63 | 384,825 | +1.10(+2.71%) |
Nov 07, 2022 | 39.83 | 40.83 | 39.50 | 40.53 | 410,557 | +0.73(+1.83%) |
Nov 04, 2022 | 40.18 | 40.34 | 38.71 | 39.80 | 345,809 | -0.05(-0.13%) |
Nov 03, 2022 | 41.24 | 41.37 | 39.37 | 39.85 | 415,700 | -1.31(-3.18%) |
Nov 02, 2022 | 40.91 | 41.16 | 869,476 | +1.78(+4.52%) |