Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.27 | 53.01 | 52.16 | 52.96 | 850,025 | +0.99(+1.91%) |
Jan 30, 2023 | 51.57 | 52.63 | 51.26 | 51.97 | 1,172,317 | +1.04(+2.04%) |
Jan 27, 2023 | 50.89 | 51.11 | 50.01 | 50.94 | 775,425 | +0.22(+0.44%) |
Jan 26, 2023 | 49.97 | 50.90 | 49.44 | 50.71 | 752,726 | +0.74(+1.48%) |
Jan 25, 2023 | 49.88 | 50.07 | 48.88 | 49.97 | 955,007 | +0.24(+0.48%) |
Jan 24, 2023 | 49.71 | 50.47 | 49.06 | 49.73 | 907,043 | +0.15(+0.30%) |
Jan 23, 2023 | 49.39 | 50.30 | 49.31 | 49.58 | 1,198,366 | +0.23(+0.46%) |
Jan 20, 2023 | 50.69 | 50.95 | 48.87 | 49.36 | 1,175,136 | -0.95(-1.88%) |
Jan 19, 2023 | 50.14 | 50.90 | 49.76 | 50.31 | 908,162 | +0.34(+0.69%) |
Jan 18, 2023 | 50.99 | 51.06 | 49.58 | 49.96 | 951,569 | -0.92(-1.81%) |
Jan 17, 2023 | 49.25 | 50.91 | 49.23 | 50.88 | 909,294 | +2.04(+4.18%) |
Jan 13, 2023 | 49.32 | 49.90 | 48.73 | 48.84 | 624,496 | -0.58(-1.17%) |
Jan 12, 2023 | 47.70 | 49.55 | 47.18 | 49.42 | 1,278,555 | +2.02(+4.27%) |
Jan 11, 2023 | 48.60 | 48.81 | 47.15 | 47.40 | 1,196,354 | -1.00(-2.07%) |
Jan 10, 2023 | 47.96 | 49.02 | 47.59 | 48.40 | 1,112,270 | +0.86(+1.80%) |
Jan 09, 2023 | 49.92 | 50.45 | 47.29 | 47.54 | 1,780,648 | -2.07(-4.17%) |
Jan 06, 2023 | 50.61 | 50.98 | 49.23 | 49.61 | 1,137,212 | -0.82(-1.63%) |
Jan 05, 2023 | 51.64 | 52.15 | 50.26 | 50.43 | 1,338,717 | -1.24(-2.39%) |
Jan 04, 2023 | 50.11 | 52.16 | 49.94 | 51.67 | 1,536,435 | +1.57(+3.14%) |
Jan 03, 2023 | 49.40 | 50.72 | 48.63 | 50.10 | 1,609,413 | +0.94(+1.91%) |
Dec 30, 2022 | 48.15 | 49.84 | 47.45 | 49.16 | 1,991,370 | +1.16(+2.41%) |
Dec 29, 2022 | 53.73 | 54.16 | 47.20 | 48.00 | 6,740,740 | -8.14(-14.50%) |
Dec 28, 2022 | 57.66 | 58.18 | 56.05 | 56.15 | 1,480,459 | -1.44(-2.49%) |
Dec 27, 2022 | 58.69 | 58.97 | 57.53 | 57.58 | 1,239,707 | -0.77(-1.32%) |
Dec 23, 2022 | 57.33 | 58.49 | 56.89 | 58.35 | 835,685 | +1.40(+2.46%) |
Dec 22, 2022 | 56.54 | 57.12 | 55.64 | 56.95 | 1,067,012 | +0.45(+0.80%) |
Dec 21, 2022 | 56.44 | 57.43 | 55.58 | 56.50 | 1,113,021 | +0.35(+0.63%) |
Dec 20, 2022 | 55.20 | 56.48 | 54.90 | 56.15 | 1,307,999 | +1.00(+1.82%) |
Dec 19, 2022 | 54.20 | 55.42 | 52.70 | 55.15 | 1,374,732 | +0.95(+1.75%) |
Dec 16, 2022 | 52.51 | 54.46 | 52.15 | 54.20 | 3,484,978 | +1.58(+3.00%) |
Dec 15, 2022 | 51.44 | 53.37 | 51.26 | 52.62 | 1,489,256 | +1.22(+2.37%) |
Dec 14, 2022 | 51.54 | 52.23 | 50.97 | 51.40 | 710,731 | -0.30(-0.58%) |
Dec 13, 2022 | 52.85 | 53.59 | 51.10 | 51.70 | 1,077,399 | -1.07(-2.02%) |
Dec 12, 2022 | 52.78 | 53.02 | 50.52 | 52.76 | 831,885 | +0.26(+0.49%) |
Dec 09, 2022 | 53.43 | 53.64 | 52.45 | 52.51 | 400,632 | -0.84(-1.57%) |
Dec 08, 2022 | 53.55 | 53.55 | 52.50 | 53.34 | 592,246 | -0.25(-0.47%) |
Dec 07, 2022 | 53.60 | 54.18 | 53.29 | 53.59 | 644,272 | +0.26(+0.49%) |
Dec 06, 2022 | 53.11 | 54.05 | 53.03 | 53.33 | 609,514 | +0.11(+0.20%) |
Dec 05, 2022 | 53.72 | 54.18 | 52.55 | 53.22 | 734,832 | -0.31(-0.57%) |
Dec 02, 2022 | 52.21 | 53.67 | 52.18 | 53.53 | 610,565 | +1.05(+2.00%) |
Dec 01, 2022 | 52.91 | 53.47 | 52.21 | 52.48 | 523,250 | -0.14(-0.26%) |
Nov 30, 2022 | 52.09 | 52.87 | 51.55 | 52.62 | 691,308 | +0.70(+1.34%) |
Nov 29, 2022 | 51.47 | 51.98 | 51.11 | 51.92 | 449,186 | +0.51(+1.00%) |
Nov 28, 2022 | 52.23 | 52.52 | 50.96 | 51.41 | 539,587 | -0.82(-1.57%) |
Nov 25, 2022 | 51.35 | 52.23 | 51.08 | 52.23 | 236,752 | +0.88(+1.71%) |
Nov 23, 2022 | 51.66 | 51.66 | 51.04 | 51.35 | 773,013 | -0.09(-0.18%) |
Nov 22, 2022 | 50.94 | 52.17 | 50.59 | 51.44 | 852,744 | +0.51(+1.01%) |
Nov 21, 2022 | 48.44 | 51.51 | 48.25 | 50.93 | 1,194,487 | +2.67(+5.54%) |
Nov 18, 2022 | 48.36 | 48.80 | 48.01 | 48.26 | 848,912 | +0.21(+0.43%) |
Nov 17, 2022 | 48.18 | 48.42 | 47.44 | 48.05 | 708,773 | -0.52(-1.08%) |
Nov 16, 2022 | 48.76 | 49.13 | 48.38 | 48.57 | 746,671 | +0.17(+0.35%) |
Nov 15, 2022 | 48.14 | 48.84 | 47.23 | 48.40 | 914,943 | +0.58(+1.21%) |
Nov 14, 2022 | 48.37 | 49.28 | 47.82 | 47.82 | 813,535 | -0.76(-1.56%) |
Nov 11, 2022 | 51.64 | 51.65 | 47.58 | 48.58 | 1,260,849 | -3.22(-6.22%) |
Nov 10, 2022 | 53.02 | 53.22 | 51.24 | 51.81 | 861,609 | -0.56(-1.07%) |
Nov 09, 2022 | 53.44 | 53.67 | 52.12 | 52.37 | 694,221 | -1.50(-2.78%) |
Nov 08, 2022 | 53.66 | 54.13 | 53.08 | 53.86 | 845,951 | +0.42(+0.78%) |
Nov 07, 2022 | 52.11 | 53.99 | 52.11 | 53.45 | 1,199,299 | +1.55(+2.99%) |
Nov 04, 2022 | 52.31 | 52.67 | 50.97 | 51.90 | 521,362 | -0.42(-0.79%) |
Nov 03, 2022 | 51.44 | 52.75 | 51.22 | 52.31 | 1,133,541 | +0.61(+1.19%) |
Nov 02, 2022 | 51.40 | 51.70 | 712,888 | +0.00(+0.00%) |