Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.17 | 55.29 | 54.17 | 55.28 | 145,712 | +1.30(+2.41%) |
Jan 30, 2023 | 54.22 | 54.51 | 53.92 | 53.98 | 69,200 | -0.26(-0.48%) |
Jan 27, 2023 | 53.97 | 54.38 | 53.69 | 54.24 | 84,661 | +0.36(+0.67%) |
Jan 26, 2023 | 54.04 | 54.21 | 53.47 | 53.88 | 89,518 | +0.13(+0.23%) |
Jan 25, 2023 | 52.93 | 53.86 | 52.68 | 53.75 | 82,886 | +0.83(+1.56%) |
Jan 24, 2023 | 53.05 | 53.12 | 52.37 | 52.93 | 59,954 | +0.16(+0.29%) |
Jan 23, 2023 | 52.65 | 53.20 | 52.36 | 52.77 | 83,118 | +0.09(+0.17%) |
Jan 20, 2023 | 52.30 | 52.71 | 51.96 | 52.68 | 69,087 | +0.64(+1.23%) |
Jan 19, 2023 | 52.44 | 52.44 | 51.60 | 52.04 | 77,356 | -0.40(-0.76%) |
Jan 18, 2023 | 52.62 | 53.25 | 52.39 | 52.44 | 107,273 | -0.25(-0.48%) |
Jan 17, 2023 | 53.54 | 54.00 | 52.69 | 52.69 | 92,261 | -0.94(-1.76%) |
Jan 13, 2023 | 52.68 | 53.64 | 52.52 | 53.64 | 104,958 | +0.55(+1.04%) |
Jan 12, 2023 | 53.16 | 53.65 | 52.95 | 53.08 | 91,533 | +0.12(+0.22%) |
Jan 11, 2023 | 51.93 | 53.03 | 51.93 | 52.96 | 114,915 | +1.08(+2.08%) |
Jan 10, 2023 | 51.54 | 52.07 | 51.18 | 51.89 | 110,742 | +0.45(+0.87%) |
Jan 09, 2023 | 51.48 | 52.04 | 51.23 | 51.44 | 127,107 | +0.31(+0.61%) |
Jan 06, 2023 | 50.55 | 51.18 | 50.00 | 51.13 | 172,051 | +0.83(+1.64%) |
Jan 05, 2023 | 50.60 | 50.60 | 49.98 | 50.30 | 186,728 | -0.21(-0.42%) |
Jan 04, 2023 | 50.61 | 50.61 | 49.90 | 50.52 | 155,904 | -0.02(-0.04%) |
Jan 03, 2023 | 49.67 | 50.91 | 49.65 | 50.54 | 184,762 | +1.36(+2.77%) |
Dec 30, 2022 | 49.65 | 49.77 | 48.94 | 49.18 | 171,755 | -0.72(-1.44%) |
Dec 29, 2022 | 49.55 | 50.38 | 49.55 | 49.90 | 186,951 | +0.72(+1.46%) |
Dec 28, 2022 | 49.60 | 49.90 | 49.10 | 49.18 | 115,508 | -0.51(-1.04%) |
Dec 27, 2022 | 50.13 | 50.13 | 49.42 | 49.69 | 110,656 | -0.44(-0.87%) |
Dec 23, 2022 | 50.01 | 50.31 | 49.53 | 50.13 | 114,990 | +0.22(+0.45%) |
Dec 22, 2022 | 50.30 | 50.30 | 49.27 | 49.90 | 115,309 | -0.19(-0.39%) |
Dec 21, 2022 | 49.73 | 50.54 | 49.73 | 50.10 | 103,213 | +0.48(+0.96%) |
Dec 20, 2022 | 50.47 | 50.71 | 49.52 | 49.62 | 160,936 | -1.10(-2.16%) |
Dec 19, 2022 | 51.11 | 51.11 | 50.16 | 50.72 | 177,375 | -0.15(-0.29%) |
Dec 16, 2022 | 50.47 | 51.46 | 50.04 | 50.87 | 559,100 | -0.25(-0.49%) |
Dec 15, 2022 | 51.97 | 51.97 | 50.00 | 51.12 | 293,653 | -1.25(-2.39%) |
Dec 14, 2022 | 51.78 | 53.56 | 51.78 | 52.37 | 290,990 | +0.68(+1.32%) |
Dec 13, 2022 | 53.57 | 54.14 | 51.53 | 51.69 | 809,413 | -1.11(-2.10%) |
Dec 12, 2022 | 52.39 | 52.86 | 51.28 | 52.80 | 244,598 | +0.43(+0.81%) |
Dec 09, 2022 | 53.79 | 54.21 | 52.32 | 52.38 | 206,762 | -1.44(-2.67%) |
Dec 08, 2022 | 52.46 | 53.95 | 52.07 | 53.81 | 168,619 | +1.92(+3.70%) |
Dec 07, 2022 | 54.14 | 54.17 | 51.83 | 51.90 | 327,680 | -2.90(-5.30%) |
Dec 06, 2022 | 55.10 | 56.13 | 54.01 | 54.80 | 193,780 | -0.20(-0.37%) |
Dec 05, 2022 | 54.43 | 55.23 | 53.89 | 55.00 | 257,927 | +0.62(+1.14%) |
Dec 02, 2022 | 53.72 | 55.17 | 53.72 | 54.38 | 266,157 | +0.59(+1.11%) |
Dec 01, 2022 | 51.51 | 53.81 | 51.47 | 53.79 | 386,335 | +5.01(+10.27%) |
Nov 30, 2022 | 48.90 | 49.08 | 47.88 | 48.78 | 161,034 | -0.05(-0.11%) |
Nov 29, 2022 | 47.97 | 48.89 | 47.89 | 48.83 | 105,059 | +0.54(+1.12%) |
Nov 28, 2022 | 48.63 | 49.05 | 48.01 | 48.29 | 111,193 | -0.18(-0.37%) |
Nov 25, 2022 | 48.22 | 49.11 | 48.22 | 48.47 | 46,719 | +0.04(+0.07%) |
Nov 23, 2022 | 48.59 | 48.83 | 48.16 | 48.43 | 48,576 | -0.12(-0.26%) |
Nov 22, 2022 | 47.88 | 48.60 | 47.62 | 48.56 | 72,164 | +0.73(+1.52%) |
Nov 21, 2022 | 47.85 | 47.96 | 47.39 | 47.83 | 88,341 | -0.28(-0.57%) |
Nov 18, 2022 | 49.19 | 49.21 | 47.97 | 48.10 | 116,484 | -0.59(-1.22%) |
Nov 17, 2022 | 48.56 | 48.89 | 47.97 | 48.70 | 104,533 | -0.14(-0.29%) |
Nov 16, 2022 | 49.45 | 49.45 | 48.32 | 48.84 | 98,147 | -0.88(-1.77%) |
Nov 15, 2022 | 48.81 | 49.77 | 48.40 | 49.72 | 141,660 | +1.28(+2.64%) |
Nov 14, 2022 | 48.24 | 48.64 | 47.60 | 48.44 | 143,893 | +0.01(+0.02%) |
Nov 11, 2022 | 48.27 | 48.78 | 47.75 | 48.43 | 106,405 | +0.04(+0.09%) |
Nov 10, 2022 | 47.93 | 49.20 | 47.58 | 48.39 | 143,525 | +1.82(+3.90%) |
Nov 09, 2022 | 47.75 | 47.83 | 46.28 | 46.57 | 100,514 | -1.44(-2.99%) |
Nov 08, 2022 | 48.05 | 48.29 | 47.43 | 48.01 | 122,501 | +0.07(+0.15%) |
Nov 07, 2022 | 47.60 | 48.39 | 47.13 | 47.94 | 163,112 | +0.32(+0.67%) |
Nov 04, 2022 | 45.35 | 47.62 | 45.22 | 47.62 | 185,145 | +2.70(+6.00%) |
Nov 03, 2022 | 45.85 | 45.89 | 43.63 | 44.93 | 340,504 | -4.10(-8.36%) |
Nov 02, 2022 | 49.67 | 50.04 | 48.57 | 49.02 | 134,236 | -1.00(-2.01%) |