Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.79 | 48.46 | 47.54 | 48.43 | 246,417 | +0.96(+2.02%) |
Jan 30, 2023 | 47.57 | 48.44 | 47.39 | 47.47 | 184,633 | -0.24(-0.50%) |
Jan 27, 2023 | 47.45 | 47.91 | 47.30 | 47.71 | 166,420 | +0.17(+0.36%) |
Jan 26, 2023 | 47.57 | 47.92 | 46.58 | 47.54 | 226,471 | -0.02(-0.04%) |
Jan 25, 2023 | 47.21 | 47.89 | 46.77 | 47.56 | 228,379 | +0.30(+0.63%) |
Jan 24, 2023 | 46.01 | 47.52 | 45.98 | 47.26 | 380,249 | +0.94(+2.03%) |
Jan 23, 2023 | 46.70 | 46.94 | 45.91 | 46.32 | 279,591 | -0.38(-0.81%) |
Jan 20, 2023 | 46.56 | 46.71 | 45.76 | 46.70 | 335,721 | +0.29(+0.62%) |
Jan 19, 2023 | 47.57 | 47.94 | 46.36 | 46.41 | 289,236 | -1.57(-3.27%) |
Jan 18, 2023 | 50.00 | 50.06 | 47.46 | 47.98 | 299,246 | -1.77(-3.56%) |
Jan 17, 2023 | 49.65 | 50.64 | 49.60 | 49.75 | 306,117 | +0.16(+0.32%) |
Jan 13, 2023 | 49.46 | 49.81 | 49.22 | 49.59 | 217,168 | +0.36(+0.73%) |
Jan 12, 2023 | 49.73 | 50.14 | 48.91 | 49.23 | 298,420 | -0.09(-0.18%) |
Jan 11, 2023 | 49.72 | 50.23 | 49.07 | 49.32 | 419,279 | -0.16(-0.32%) |
Jan 10, 2023 | 49.73 | 49.74 | 48.81 | 49.48 | 346,074 | -0.26(-0.52%) |
Jan 09, 2023 | 50.61 | 51.00 | 49.74 | 49.74 | 212,848 | -1.26(-2.47%) |
Jan 06, 2023 | 50.22 | 51.55 | 49.93 | 51.00 | 342,353 | +1.20(+2.41%) |
Jan 05, 2023 | 49.42 | 50.00 | 48.88 | 49.80 | 258,030 | +0.44(+0.89%) |
Jan 04, 2023 | 49.27 | 50.24 | 48.85 | 49.36 | 377,932 | +0.50(+1.02%) |
Jan 03, 2023 | 49.37 | 49.63 | 48.05 | 48.86 | 329,347 | -0.52(-1.05%) |
Dec 30, 2022 | 48.80 | 49.65 | 48.44 | 49.38 | 487,172 | +0.48(+0.98%) |
Dec 29, 2022 | 48.75 | 49.42 | 48.19 | 48.90 | 254,831 | +0.42(+0.87%) |
Dec 28, 2022 | 48.67 | 49.37 | 48.44 | 48.48 | 306,160 | +0.24(+0.50%) |
Dec 27, 2022 | 47.75 | 48.48 | 47.60 | 48.24 | 176,835 | +0.59(+1.24%) |
Dec 23, 2022 | 46.92 | 47.94 | 46.79 | 47.65 | 226,681 | +0.81(+1.73%) |
Dec 22, 2022 | 46.04 | 46.89 | 45.78 | 46.84 | 214,265 | +0.47(+1.01%) |
Dec 21, 2022 | 46.64 | 47.16 | 46.18 | 46.37 | 208,450 | +0.12(+0.26%) |
Dec 20, 2022 | 47.12 | 47.12 | 46.06 | 46.25 | 218,520 | -0.73(-1.55%) |
Dec 19, 2022 | 45.99 | 47.45 | 45.96 | 46.98 | 295,922 | +1.07(+2.33%) |
Dec 16, 2022 | 45.05 | 46.09 | 44.51 | 45.91 | 1,370,208 | +0.47(+1.03%) |
Dec 15, 2022 | 45.58 | 46.38 | 45.05 | 45.44 | 399,463 | -0.43(-0.94%) |
Dec 14, 2022 | 45.41 | 46.19 | 45.23 | 45.87 | 305,014 | +0.44(+0.97%) |
Dec 13, 2022 | 46.20 | 46.31 | 44.99 | 45.43 | 336,341 | +0.13(+0.29%) |
Dec 12, 2022 | 45.36 | 45.97 | 44.56 | 45.30 | 445,736 | -0.05(-0.11%) |
Dec 09, 2022 | 46.94 | 47.24 | 45.31 | 45.35 | 313,041 | -1.84(-3.90%) |
Dec 08, 2022 | 47.42 | 47.79 | 47.17 | 47.19 | 179,038 | -0.34(-0.72%) |
Dec 07, 2022 | 48.43 | 48.43 | 47.53 | 47.53 | 234,113 | -0.68(-1.41%) |
Dec 06, 2022 | 48.80 | 49.15 | 47.61 | 48.21 | 270,274 | -0.79(-1.61%) |
Dec 05, 2022 | 49.54 | 49.54 | 47.95 | 49.00 | 229,425 | -0.98(-1.96%) |
Dec 02, 2022 | 49.01 | 50.02 | 48.94 | 49.98 | 210,494 | +0.72(+1.46%) |
Dec 01, 2022 | 48.82 | 49.88 | 48.51 | 49.26 | 196,182 | -0.17(-0.34%) |
Nov 30, 2022 | 48.82 | 49.55 | 47.72 | 49.43 | 354,266 | +0.42(+0.86%) |
Nov 29, 2022 | 48.90 | 49.27 | 48.54 | 49.01 | 249,842 | +0.08(+0.16%) |
Nov 28, 2022 | 48.71 | 49.32 | 48.41 | 48.93 | 277,087 | +0.04(+0.08%) |
Nov 25, 2022 | 48.79 | 49.50 | 48.79 | 48.89 | 98,660 | +0.15(+0.31%) |
Nov 23, 2022 | 48.38 | 49.09 | 48.24 | 48.74 | 164,541 | +0.38(+0.79%) |
Nov 22, 2022 | 48.08 | 48.63 | 47.44 | 48.36 | 176,518 | +0.13(+0.27%) |
Nov 21, 2022 | 47.07 | 48.49 | 46.69 | 48.23 | 289,645 | +1.23(+2.62%) |
Nov 18, 2022 | 48.21 | 48.21 | 46.77 | 47.00 | 409,274 | -0.62(-1.30%) |
Nov 17, 2022 | 46.77 | 47.82 | 46.69 | 47.62 | 416,344 | +0.59(+1.25%) |
Nov 16, 2022 | 46.95 | 47.33 | 46.57 | 47.03 | 447,786 | +0.28(+0.60%) |
Nov 15, 2022 | 47.90 | 48.20 | 46.62 | 46.75 | 414,544 | -0.95(-1.99%) |
Nov 14, 2022 | 47.34 | 48.92 | 46.95 | 47.70 | 569,523 | +0.26(+0.55%) |
Nov 11, 2022 | 46.60 | 47.46 | 45.58 | 47.44 | 420,566 | +0.83(+1.78%) |
Nov 10, 2022 | 48.04 | 48.20 | 45.83 | 46.61 | 394,268 | -0.20(-0.43%) |
Nov 09, 2022 | 46.70 | 47.37 | 46.47 | 46.81 | 318,736 | -0.56(-1.18%) |
Nov 08, 2022 | 46.83 | 51.04 | 46.83 | 47.37 | 781,057 | -0.05(-0.11%) |
Nov 07, 2022 | 45.06 | 47.59 | 42.52 | 47.42 | 1,450,990 | -1.15(-2.37%) |
Nov 04, 2022 | 49.45 | 49.97 | 48.41 | 48.57 | 380,167 | -0.59(-1.20%) |
Nov 03, 2022 | 49.36 | 49.64 | 48.45 | 49.16 | 249,722 | -0.45(-0.91%) |
Nov 02, 2022 | 49.82 | 49.61 | 279,297 | -0.32(-0.64%) |