Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.64 | 55.63 | 53.64 | 55.59 | 291,297 | +1.99(+3.71%) |
Jan 30, 2023 | 55.09 | 55.34 | 53.55 | 53.60 | 201,328 | -1.91(-3.44%) |
Jan 27, 2023 | 52.91 | 57.01 | 52.91 | 55.51 | 577,613 | +2.26(+4.25%) |
Jan 26, 2023 | 53.96 | 54.16 | 52.32 | 53.24 | 118,178 | +0.48(+0.90%) |
Jan 25, 2023 | 51.63 | 52.94 | 51.00 | 52.76 | 119,734 | -0.20(-0.37%) |
Jan 24, 2023 | 52.77 | 53.36 | 52.38 | 52.96 | 119,446 | -0.50(-0.93%) |
Jan 23, 2023 | 51.15 | 53.67 | 50.98 | 53.46 | 231,477 | +2.68(+5.28%) |
Jan 20, 2023 | 49.75 | 50.86 | 49.47 | 50.78 | 72,848 | +1.38(+2.79%) |
Jan 19, 2023 | 51.12 | 51.33 | 49.02 | 49.40 | 124,295 | -2.57(-4.95%) |
Jan 18, 2023 | 52.84 | 53.62 | 51.64 | 51.97 | 128,719 | -0.21(-0.40%) |
Jan 17, 2023 | 51.60 | 52.50 | 51.60 | 52.18 | 183,668 | +0.80(+1.57%) |
Jan 13, 2023 | 50.35 | 51.44 | 50.14 | 51.37 | 185,892 | +0.05(+0.10%) |
Jan 12, 2023 | 50.63 | 51.32 | 49.59 | 51.32 | 222,790 | +1.10(+2.19%) |
Jan 11, 2023 | 48.45 | 50.22 | 48.41 | 50.22 | 262,526 | +1.90(+3.93%) |
Jan 10, 2023 | 47.18 | 48.33 | 46.72 | 48.33 | 106,977 | +0.93(+1.97%) |
Jan 09, 2023 | 47.05 | 48.27 | 47.02 | 47.39 | 179,830 | +1.10(+2.38%) |
Jan 06, 2023 | 45.40 | 46.49 | 44.58 | 46.29 | 145,499 | +1.05(+2.33%) |
Jan 05, 2023 | 46.19 | 46.30 | 45.17 | 45.24 | 244,820 | -1.36(-2.92%) |
Jan 04, 2023 | 46.01 | 46.84 | 45.61 | 46.60 | 262,032 | +1.07(+2.36%) |
Jan 03, 2023 | 47.44 | 47.66 | 45.12 | 45.52 | 238,503 | -1.34(-2.86%) |
Dec 30, 2022 | 46.09 | 46.89 | 45.83 | 46.87 | 375,425 | +0.15(+0.32%) |
Dec 29, 2022 | 46.18 | 47.12 | 45.95 | 46.72 | 393,248 | +1.32(+2.91%) |
Dec 28, 2022 | 45.75 | 46.32 | 45.14 | 45.40 | 322,062 | -0.59(-1.27%) |
Dec 27, 2022 | 47.64 | 47.73 | 45.93 | 45.98 | 298,856 | -2.13(-4.42%) |
Dec 23, 2022 | 48.35 | 48.60 | 47.43 | 48.11 | 167,755 | -0.48(-0.99%) |
Dec 22, 2022 | 50.08 | 50.08 | 47.58 | 48.59 | 367,503 | -2.03(-4.01%) |
Dec 21, 2022 | 50.19 | 50.84 | 49.38 | 50.62 | 516,899 | +0.65(+1.31%) |
Dec 20, 2022 | 49.94 | 51.19 | 49.58 | 49.97 | 193,125 | -0.46(-0.90%) |
Dec 19, 2022 | 52.09 | 52.09 | 50.09 | 50.42 | 168,934 | -1.20(-2.32%) |
Dec 16, 2022 | 52.35 | 52.77 | 51.25 | 51.62 | 223,057 | -1.28(-2.42%) |
Dec 15, 2022 | 53.51 | 54.31 | 52.71 | 52.90 | 135,384 | -1.78(-3.26%) |
Dec 14, 2022 | 55.00 | 55.69 | 54.30 | 54.69 | 187,049 | -0.40(-0.72%) |
Dec 13, 2022 | 56.58 | 56.87 | 54.36 | 55.08 | 184,866 | +0.71(+1.31%) |
Dec 12, 2022 | 53.88 | 54.77 | 53.51 | 54.37 | 200,246 | +0.09(+0.16%) |
Dec 09, 2022 | 54.47 | 55.08 | 54.16 | 54.28 | 105,851 | -0.50(-0.90%) |
Dec 08, 2022 | 54.65 | 55.48 | 54.36 | 54.77 | 99,229 | +0.40(+0.73%) |
Dec 07, 2022 | 53.99 | 55.01 | 53.85 | 54.38 | 126,137 | +0.13(+0.24%) |
Dec 06, 2022 | 56.88 | 56.88 | 53.89 | 54.25 | 161,385 | -2.58(-4.54%) |
Dec 05, 2022 | 58.06 | 58.24 | 56.59 | 56.83 | 157,433 | -1.47(-2.52%) |
Dec 02, 2022 | 56.40 | 58.52 | 56.38 | 58.29 | 107,979 | +0.93(+1.62%) |
Dec 01, 2022 | 58.49 | 58.66 | 56.67 | 57.36 | 181,610 | -1.00(-1.72%) |
Nov 30, 2022 | 55.88 | 58.43 | 55.53 | 58.36 | 163,735 | +2.94(+5.31%) |
Nov 29, 2022 | 56.22 | 56.62 | 55.42 | 55.42 | 261,383 | -0.43(-0.76%) |
Nov 28, 2022 | 56.71 | 57.04 | 55.61 | 55.85 | 126,523 | -1.76(-3.06%) |
Nov 25, 2022 | 57.68 | 57.81 | 57.12 | 57.61 | 72,435 | -0.44(-0.75%) |
Nov 23, 2022 | 57.23 | 58.06 | 57.17 | 58.05 | 168,796 | +0.90(+1.58%) |
Nov 22, 2022 | 56.74 | 57.23 | 55.82 | 57.14 | 114,773 | +0.94(+1.68%) |
Nov 21, 2022 | 56.92 | 56.92 | 55.95 | 56.20 | 220,411 | -1.12(-1.95%) |
Nov 18, 2022 | 58.49 | 58.49 | 56.73 | 57.32 | 116,950 | -0.30(-0.52%) |
Nov 17, 2022 | 56.66 | 57.84 | 56.12 | 57.62 | 247,515 | -0.34(-0.58%) |
Nov 16, 2022 | 58.91 | 59.03 | 57.73 | 57.96 | 139,256 | -1.62(-2.71%) |
Nov 15, 2022 | 59.96 | 60.42 | 59.13 | 59.57 | 159,547 | +0.72(+1.23%) |
Nov 14, 2022 | 59.47 | 59.62 | 57.85 | 58.85 | 141,357 | -0.89(-1.49%) |
Nov 11, 2022 | 59.01 | 60.62 | 58.50 | 59.74 | 143,056 | +0.82(+1.40%) |
Nov 10, 2022 | 57.06 | 59.03 | 56.01 | 58.92 | 276,384 | +5.18(+9.65%) |
Nov 09, 2022 | 54.87 | 55.93 | 53.54 | 53.73 | 153,578 | -1.85(-3.34%) |
Nov 08, 2022 | 54.74 | 56.18 | 54.32 | 55.59 | 259,183 | +1.52(+2.81%) |
Nov 07, 2022 | 55.12 | 55.20 | 53.42 | 54.07 | 281,180 | -0.50(-0.91%) |
Nov 04, 2022 | 55.87 | 56.09 | 53.27 | 54.57 | 247,588 | +0.35(+0.64%) |
Nov 03, 2022 | 52.48 | 55.11 | 52.48 | 54.22 | 539,004 | +0.87(+1.64%) |
Nov 02, 2022 | 55.62 | 56.23 | 53.27 | 53.35 | 231,544 | -2.18(-3.93%) |