Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.56 | 52.69 | 51.42 | 52.61 | 412,938 | +1.08(+2.09%) |
Jan 30, 2023 | 51.92 | 52.31 | 51.54 | 51.54 | 197,134 | -0.72(-1.38%) |
Jan 27, 2023 | 51.40 | 52.43 | 51.40 | 52.26 | 133,108 | +0.78(+1.51%) |
Jan 26, 2023 | 51.34 | 51.51 | 51.02 | 51.48 | 111,428 | +0.46(+0.90%) |
Jan 25, 2023 | 50.82 | 51.06 | 50.59 | 51.02 | 130,214 | -0.09(-0.17%) |
Jan 24, 2023 | 50.86 | 51.24 | 50.07 | 51.10 | 182,990 | +0.25(+0.49%) |
Jan 23, 2023 | 50.45 | 51.08 | 50.21 | 50.85 | 300,120 | +0.47(+0.93%) |
Jan 20, 2023 | 49.84 | 50.40 | 49.30 | 50.38 | 562,956 | +0.65(+1.31%) |
Jan 19, 2023 | 49.78 | 50.34 | 49.73 | 49.73 | 402,111 | -0.32(-0.63%) |
Jan 18, 2023 | 50.86 | 50.99 | 49.95 | 50.05 | 193,651 | -0.56(-1.10%) |
Jan 17, 2023 | 50.45 | 50.87 | 50.36 | 50.60 | 463,190 | +0.22(+0.44%) |
Jan 13, 2023 | 50.32 | 50.54 | 50.11 | 50.38 | 297,458 | -0.39(-0.78%) |
Jan 12, 2023 | 50.36 | 50.83 | 49.93 | 50.78 | 178,697 | +0.71(+1.42%) |
Jan 11, 2023 | 48.62 | 50.11 | 48.62 | 50.07 | 194,837 | +1.74(+3.60%) |
Jan 10, 2023 | 48.23 | 48.33 | 47.74 | 48.33 | 156,720 | +0.04(+0.08%) |
Jan 09, 2023 | 48.54 | 48.78 | 48.06 | 48.29 | 358,260 | -0.05(-0.10%) |
Jan 06, 2023 | 47.38 | 48.47 | 47.26 | 48.34 | 170,207 | +1.25(+2.65%) |
Jan 05, 2023 | 48.02 | 48.02 | 47.00 | 47.09 | 377,453 | -1.32(-2.72%) |
Jan 04, 2023 | 47.77 | 48.86 | 47.77 | 48.40 | 526,701 | +1.01(+2.13%) |
Jan 03, 2023 | 47.90 | 48.31 | 46.95 | 47.39 | 351,459 | -0.13(-0.28%) |
Dec 30, 2022 | 47.49 | 47.65 | 46.97 | 47.53 | 477,893 | -0.23(-0.48%) |
Dec 29, 2022 | 47.16 | 47.90 | 47.06 | 47.76 | 575,137 | +0.97(+2.07%) |
Dec 28, 2022 | 47.78 | 47.94 | 46.73 | 46.79 | 401,998 | -0.87(-1.82%) |
Dec 27, 2022 | 47.66 | 47.82 | 47.29 | 47.65 | 574,599 | -0.04(-0.08%) |
Dec 23, 2022 | 47.19 | 47.69 | 46.91 | 47.69 | 373,587 | +0.42(+0.89%) |
Dec 22, 2022 | 47.09 | 47.28 | 46.40 | 47.27 | 354,413 | -0.23(-0.49%) |
Dec 21, 2022 | 47.44 | 48.02 | 47.34 | 47.50 | 284,442 | +0.39(+0.84%) |
Dec 20, 2022 | 47.10 | 47.36 | 46.60 | 47.11 | 688,006 | -0.15(-0.33%) |
Dec 19, 2022 | 47.82 | 47.82 | 46.94 | 47.26 | 459,230 | -0.54(-1.13%) |
Dec 16, 2022 | 48.53 | 48.53 | 47.26 | 47.80 | 667,333 | -1.36(-2.76%) |
Dec 15, 2022 | 49.29 | 49.54 | 48.86 | 49.15 | 356,959 | -0.62(-1.24%) |
Dec 14, 2022 | 49.94 | 50.63 | 49.53 | 49.77 | 306,857 | -0.24(-0.48%) |
Dec 13, 2022 | 50.64 | 50.76 | 49.43 | 50.01 | 414,943 | +0.77(+1.57%) |
Dec 12, 2022 | 49.01 | 49.27 | 48.51 | 49.23 | 365,120 | +0.34(+0.70%) |
Dec 09, 2022 | 48.87 | 49.35 | 48.87 | 48.89 | 451,271 | -0.20(-0.41%) |
Dec 08, 2022 | 48.83 | 49.51 | 48.83 | 49.09 | 350,189 | +0.42(+0.86%) |
Dec 07, 2022 | 48.45 | 49.13 | 48.29 | 48.67 | 207,678 | +0.17(+0.35%) |
Dec 06, 2022 | 48.87 | 48.99 | 48.32 | 48.50 | 229,087 | -0.38(-0.78%) |
Dec 05, 2022 | 49.54 | 49.54 | 48.80 | 48.88 | 452,871 | -0.92(-1.85%) |
Dec 02, 2022 | 49.23 | 50.05 | 49.23 | 49.81 | 135,067 | -0.06(-0.11%) |
Dec 01, 2022 | 50.38 | 50.67 | 49.46 | 49.86 | 339,629 | -0.23(-0.46%) |
Nov 30, 2022 | 48.95 | 50.09 | 48.47 | 50.09 | 384,244 | +1.12(+2.29%) |
Nov 29, 2022 | 48.25 | 49.04 | 48.09 | 48.97 | 293,746 | +0.84(+1.74%) |
Nov 28, 2022 | 49.17 | 49.38 | 48.04 | 48.13 | 292,663 | -1.34(-2.71%) |
Nov 25, 2022 | 49.15 | 49.47 | 49.15 | 49.47 | 367,721 | +0.31(+0.64%) |
Nov 23, 2022 | 49.16 | 49.40 | 48.81 | 49.16 | 238,482 | -0.02(-0.04%) |
Nov 22, 2022 | 49.02 | 49.28 | 48.73 | 49.18 | 182,207 | +0.31(+0.64%) |
Nov 21, 2022 | 48.45 | 48.88 | 48.29 | 48.86 | 214,937 | +0.21(+0.43%) |
Nov 18, 2022 | 48.31 | 48.76 | 48.22 | 48.65 | 191,576 | +0.72(+1.51%) |
Nov 17, 2022 | 47.53 | 48.01 | 47.33 | 47.93 | 199,617 | -0.25(-0.51%) |
Nov 16, 2022 | 48.56 | 48.65 | 48.08 | 48.18 | 1,246,567 | -0.52(-1.07%) |
Nov 15, 2022 | 48.91 | 48.98 | 48.17 | 48.70 | 165,742 | +0.55(+1.15%) |
Nov 14, 2022 | 49.11 | 49.11 | 48.15 | 48.15 | 474,093 | -1.09(-2.22%) |
Nov 11, 2022 | 49.60 | 49.85 | 49.12 | 49.24 | 193,205 | -0.25(-0.50%) |
Nov 10, 2022 | 47.74 | 49.56 | 47.74 | 49.49 | 337,213 | +3.17(+6.83%) |
Nov 09, 2022 | 46.72 | 47.19 | 46.27 | 46.33 | 359,125 | -0.46(-0.98%) |
Nov 08, 2022 | 46.76 | 47.29 | 46.46 | 46.78 | 200,331 | +0.20(+0.43%) |
Nov 07, 2022 | 46.93 | 47.11 | 46.24 | 46.58 | 245,830 | -0.05(-0.10%) |
Nov 04, 2022 | 46.36 | 46.97 | 45.80 | 46.63 | 255,371 | +0.66(+1.43%) |
Nov 03, 2022 | 45.60 | 46.29 | 45.06 | 45.97 | 248,411 | -0.02(-0.04%) |
Nov 02, 2022 | 47.11 | 47.47 | 45.95 | 45.99 | 199,316 | -1.26(-2.66%) |