Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.82 | 63.51 | 62.56 | 63.50 | 279,076 | -0.68(-1.06%) |
Jan 30, 2023 | 63.68 | 64.77 | 63.50 | 64.18 | 343,839 | +0.68(+1.07%) |
Jan 27, 2023 | 63.00 | 63.99 | 62.61 | 63.50 | 192,066 | +1.42(+2.29%) |
Jan 26, 2023 | 61.93 | 62.14 | 61.46 | 62.08 | 273,266 | +2.88(+4.86%) |
Jan 25, 2023 | 58.90 | 59.33 | 58.21 | 59.20 | 188,063 | -0.26(-0.44%) |
Jan 24, 2023 | 59.82 | 59.82 | 59.00 | 59.46 | 86,129 | +0.25(+0.42%) |
Jan 23, 2023 | 58.70 | 59.99 | 58.64 | 59.21 | 240,169 | +0.94(+1.61%) |
Jan 20, 2023 | 57.99 | 58.45 | 57.51 | 58.27 | 152,453 | +0.06(+0.10%) |
Jan 19, 2023 | 56.68 | 58.28 | 56.68 | 58.21 | 100,415 | +2.14(+3.82%) |
Jan 18, 2023 | 56.72 | 57.10 | 56.00 | 56.07 | 138,598 | -0.73(-1.29%) |
Jan 17, 2023 | 56.96 | 57.06 | 56.52 | 56.80 | 122,653 | -2.30(-3.89%) |
Jan 13, 2023 | 59.14 | 59.19 | 58.61 | 59.10 | 134,896 | -0.16(-0.27%) |
Jan 12, 2023 | 59.23 | 59.40 | 58.27 | 59.26 | 331,719 | +3.05(+5.43%) |
Jan 11, 2023 | 55.45 | 56.31 | 55.28 | 56.21 | 180,050 | +2.73(+5.10%) |
Jan 10, 2023 | 53.01 | 53.51 | 52.66 | 53.48 | 214,622 | +1.62(+3.12%) |
Jan 09, 2023 | 52.40 | 52.40 | 51.64 | 51.86 | 155,807 | -0.64(-1.22%) |
Jan 06, 2023 | 52.45 | 53.00 | 51.48 | 52.50 | 282,894 | -0.86(-1.61%) |
Jan 05, 2023 | 53.42 | 53.76 | 53.00 | 53.36 | 310,128 | -0.50(-0.93%) |
Jan 04, 2023 | 52.59 | 53.86 | 52.00 | 53.86 | 219,484 | +2.82(+5.53%) |
Jan 03, 2023 | 51.31 | 51.88 | 50.91 | 51.04 | 207,086 | +1.90(+3.87%) |
Dec 30, 2022 | 49.28 | 49.99 | 48.86 | 49.14 | 60,563 | -0.86(-1.72%) |
Dec 29, 2022 | 48.50 | 50.00 | 48.50 | 50.00 | 203,745 | +1.51(+3.11%) |
Dec 28, 2022 | 49.11 | 49.57 | 48.32 | 48.49 | 182,787 | -0.41(-0.84%) |
Dec 27, 2022 | 48.58 | 49.75 | 48.55 | 48.90 | 366,006 | -0.10(-0.20%) |
Dec 23, 2022 | 49.73 | 49.79 | 48.82 | 49.00 | 60,499 | -1.10(-2.20%) |
Dec 22, 2022 | 51.63 | 51.63 | 49.77 | 50.10 | 131,947 | -1.58(-3.06%) |
Dec 21, 2022 | 50.07 | 51.84 | 50.07 | 51.68 | 171,005 | +0.37(+0.72%) |
Dec 20, 2022 | 51.39 | 52.14 | 51.06 | 51.31 | 109,046 | -0.46(-0.89%) |
Dec 19, 2022 | 52.15 | 52.60 | 51.36 | 51.77 | 194,087 | -1.04(-1.97%) |
Dec 16, 2022 | 52.51 | 53.85 | 52.51 | 52.81 | 401,365 | +0.20(+0.38%) |
Dec 15, 2022 | 53.35 | 53.97 | 52.19 | 52.61 | 312,961 | -0.15(-0.28%) |
Dec 14, 2022 | 53.66 | 53.66 | 52.59 | 52.76 | 170,931 | -0.65(-1.22%) |
Dec 13, 2022 | 55.19 | 55.58 | 53.24 | 53.41 | 176,025 | -0.82(-1.51%) |
Dec 12, 2022 | 54.20 | 54.66 | 53.63 | 54.23 | 120,624 | +0.30(+0.56%) |
Dec 09, 2022 | 54.57 | 54.71 | 53.86 | 53.93 | 255,766 | -1.31(-2.37%) |
Dec 08, 2022 | 54.45 | 55.36 | 52.33 | 55.24 | 371,517 | +2.88(+5.50%) |
Dec 07, 2022 | 51.43 | 52.50 | 51.01 | 52.36 | 205,375 | +1.04(+2.03%) |
Dec 06, 2022 | 50.90 | 51.52 | 50.48 | 51.32 | 274,057 | +2.15(+4.37%) |
Dec 05, 2022 | 50.50 | 51.08 | 49.04 | 49.17 | 251,654 | -2.83(-5.44%) |
Dec 02, 2022 | 48.90 | 52.00 | 48.50 | 52.00 | 278,219 | +2.00(+4.00%) |
Dec 01, 2022 | 50.22 | 50.38 | 49.80 | 50.00 | 166,996 | -1.22(-2.38%) |
Nov 30, 2022 | 49.17 | 51.36 | 49.17 | 51.22 | 412,335 | +4.59(+9.84%) |
Nov 29, 2022 | 45.73 | 46.70 | 45.73 | 46.63 | 140,368 | +2.43(+5.50%) |
Nov 28, 2022 | 43.56 | 44.80 | 43.56 | 44.20 | 176,260 | +0.44(+1.01%) |
Nov 25, 2022 | 43.50 | 43.84 | 43.45 | 43.76 | 175,543 | -1.56(-3.44%) |
Nov 23, 2022 | 45.00 | 45.50 | 44.88 | 45.32 | 113,841 | +0.27(+0.60%) |
Nov 22, 2022 | 45.27 | 45.75 | 45.00 | 45.05 | 240,089 | -1.82(-3.88%) |
Nov 21, 2022 | 47.00 | 47.33 | 46.78 | 46.87 | 117,294 | -0.40(-0.85%) |
Nov 18, 2022 | 47.80 | 47.80 | 46.95 | 47.27 | 83,978 | -1.13(-2.33%) |
Nov 17, 2022 | 46.95 | 48.49 | 46.95 | 48.40 | 143,953 | +0.22(+0.46%) |
Nov 16, 2022 | 49.50 | 49.50 | 48.00 | 48.18 | 118,440 | -1.32(-2.67%) |
Nov 15, 2022 | 49.81 | 50.48 | 49.37 | 49.50 | 234,163 | +0.62(+1.26%) |
Nov 14, 2022 | 49.00 | 49.32 | 48.43 | 48.88 | 133,044 | -0.65(-1.30%) |
Nov 11, 2022 | 49.15 | 49.90 | 49.01 | 49.53 | 282,558 | +1.31(+2.72%) |
Nov 10, 2022 | 47.72 | 48.29 | 47.28 | 48.22 | 223,391 | +2.22(+4.83%) |
Nov 09, 2022 | 47.60 | 47.64 | 45.94 | 46.00 | 164,246 | -4.27(-8.49%) |
Nov 08, 2022 | 49.99 | 50.70 | 49.51 | 50.27 | 159,268 | +0.20(+0.40%) |
Nov 07, 2022 | 50.40 | 50.83 | 50.05 | 50.07 | 275,511 | +1.33(+2.73%) |
Nov 04, 2022 | 50.40 | 50.60 | 48.21 | 48.74 | 562,487 | -0.24(-0.49%) |
Nov 03, 2022 | 47.69 | 49.10 | 47.65 | 48.98 | 218,801 | +1.30(+2.73%) |
Nov 02, 2022 | 47.55 | 48.50 | 47.30 | 47.68 | 338,363 | +1.12(+2.41%) |