Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.74 | 54.67 | 52.88 | 54.50 | 222,102 | +0.96(+1.79%) |
Jan 30, 2023 | 53.09 | 54.86 | 51.46 | 53.54 | 95,263 | +0.02(+0.04%) |
Jan 27, 2023 | 55.71 | 55.71 | 53.00 | 53.52 | 111,292 | -2.38(-4.25%) |
Jan 26, 2023 | 54.13 | 57.11 | 53.76 | 55.90 | 252,941 | +2.15(+4.01%) |
Jan 25, 2023 | 51.48 | 54.04 | 50.56 | 53.75 | 155,012 | +1.63(+3.14%) |
Jan 24, 2023 | 51.72 | 52.60 | 49.29 | 52.11 | 54,260 | +0.39(+0.76%) |
Jan 23, 2023 | 51.54 | 52.20 | 46.46 | 51.72 | 47,262 | +0.07(+0.13%) |
Jan 20, 2023 | 50.88 | 51.87 | 50.42 | 51.65 | 94,013 | +1.10(+2.17%) |
Jan 19, 2023 | 50.24 | 51.66 | 49.40 | 50.56 | 77,181 | -0.16(-0.31%) |
Jan 18, 2023 | 51.78 | 52.38 | 50.59 | 50.71 | 72,310 | -1.00(-1.93%) |
Jan 17, 2023 | 52.63 | 53.27 | 51.48 | 51.71 | 55,503 | -1.33(-2.51%) |
Jan 13, 2023 | 51.92 | 53.19 | 51.58 | 53.04 | 33,068 | +0.67(+1.27%) |
Jan 12, 2023 | 52.05 | 52.55 | 51.17 | 52.38 | 68,135 | +0.63(+1.21%) |
Jan 11, 2023 | 51.62 | 51.91 | 49.91 | 51.75 | 42,952 | +0.18(+0.34%) |
Jan 10, 2023 | 49.18 | 51.72 | 49.18 | 51.58 | 54,495 | +2.08(+4.21%) |
Jan 09, 2023 | 49.54 | 50.95 | 49.29 | 49.49 | 53,948 | +0.14(+0.28%) |
Jan 06, 2023 | 47.97 | 50.61 | 47.97 | 49.35 | 56,549 | +1.80(+3.79%) |
Jan 05, 2023 | 46.64 | 47.82 | 46.35 | 47.55 | 39,499 | +0.50(+1.06%) |
Jan 04, 2023 | 45.63 | 47.17 | 45.50 | 47.05 | 52,244 | +1.50(+3.29%) |
Jan 03, 2023 | 45.08 | 46.01 | 44.58 | 45.56 | 77,850 | +0.84(+1.88%) |
Dec 30, 2022 | 45.17 | 45.96 | 44.54 | 44.71 | 46,104 | -0.65(-1.42%) |
Dec 29, 2022 | 45.08 | 45.93 | 44.60 | 45.36 | 39,984 | +0.86(+1.94%) |
Dec 28, 2022 | 45.68 | 46.48 | 44.36 | 44.50 | 62,851 | -1.31(-2.86%) |
Dec 27, 2022 | 45.69 | 46.31 | 45.43 | 45.81 | 46,654 | +0.38(+0.84%) |
Dec 23, 2022 | 45.30 | 45.63 | 45.10 | 45.43 | 33,010 | +0.18(+0.39%) |
Dec 22, 2022 | 46.27 | 46.27 | 44.47 | 45.25 | 47,449 | -1.49(-3.18%) |
Dec 21, 2022 | 46.33 | 47.12 | 46.09 | 46.74 | 56,208 | +1.17(+2.58%) |
Dec 20, 2022 | 44.74 | 46.20 | 43.94 | 45.57 | 41,524 | +0.52(+1.15%) |
Dec 19, 2022 | 44.53 | 45.53 | 44.49 | 45.05 | 49,306 | +0.59(+1.32%) |
Dec 16, 2022 | 44.03 | 45.27 | 43.71 | 44.46 | 284,538 | -0.50(-1.11%) |
Dec 15, 2022 | 47.00 | 47.00 | 44.26 | 44.96 | 84,678 | -2.62(-5.51%) |
Dec 14, 2022 | 47.56 | 48.41 | 46.59 | 47.58 | 74,145 | +0.29(+0.62%) |
Dec 13, 2022 | 48.84 | 48.93 | 46.20 | 47.29 | 93,917 | -0.12(-0.25%) |
Dec 12, 2022 | 46.82 | 48.72 | 46.56 | 47.41 | 56,089 | +0.71(+1.53%) |
Dec 09, 2022 | 48.16 | 48.53 | 46.55 | 46.69 | 52,920 | -1.47(-3.05%) |
Dec 08, 2022 | 48.06 | 49.03 | 47.95 | 48.16 | 57,025 | +0.43(+0.90%) |
Dec 07, 2022 | 48.82 | 48.93 | 47.56 | 47.73 | 44,661 | -1.37(-2.79%) |
Dec 06, 2022 | 47.56 | 49.12 | 47.56 | 49.10 | 55,625 | +1.60(+3.38%) |
Dec 05, 2022 | 49.28 | 49.28 | 47.41 | 47.49 | 64,069 | -1.90(-3.84%) |
Dec 02, 2022 | 47.22 | 50.11 | 47.22 | 49.39 | 57,277 | +1.69(+3.55%) |
Dec 01, 2022 | 48.64 | 48.64 | 47.01 | 47.70 | 105,331 | -0.97(-2.00%) |
Nov 30, 2022 | 47.42 | 49.02 | 46.62 | 48.67 | 355,055 | +1.69(+3.59%) |
Nov 29, 2022 | 47.37 | 48.12 | 46.63 | 46.99 | 69,913 | +0.02(+0.04%) |
Nov 28, 2022 | 48.70 | 48.70 | 46.88 | 46.97 | 51,927 | -1.91(-3.91%) |
Nov 25, 2022 | 48.12 | 49.57 | 47.88 | 48.88 | 26,065 | +0.76(+1.58%) |
Nov 23, 2022 | 48.64 | 49.01 | 47.83 | 48.12 | 60,588 | -0.63(-1.30%) |
Nov 22, 2022 | 48.18 | 49.57 | 48.02 | 48.75 | 128,232 | +1.16(+2.44%) |
Nov 21, 2022 | 50.44 | 50.67 | 47.51 | 47.59 | 87,945 | -3.47(-6.79%) |
Nov 18, 2022 | 52.60 | 52.60 | 49.91 | 51.06 | 77,301 | +0.13(+0.25%) |
Nov 17, 2022 | 51.30 | 51.30 | 49.65 | 50.93 | 86,448 | -0.88(-1.69%) |
Nov 16, 2022 | 50.19 | 52.05 | 49.84 | 51.81 | 69,186 | +1.66(+3.30%) |
Nov 15, 2022 | 52.52 | 52.52 | 48.64 | 50.15 | 100,286 | -3.81(-7.06%) |
Nov 14, 2022 | 54.11 | 55.39 | 53.65 | 53.96 | 122,746 | -0.20(-0.38%) |
Nov 11, 2022 | 54.98 | 55.85 | 52.90 | 54.17 | 92,244 | -0.52(-0.94%) |
Nov 10, 2022 | 52.90 | 54.77 | 51.43 | 54.69 | 195,758 | +4.01(+7.92%) |
Nov 09, 2022 | 50.80 | 52.26 | 50.18 | 50.67 | 121,624 | -0.15(-0.29%) |
Nov 08, 2022 | 49.35 | 51.02 | 49.05 | 50.82 | 170,219 | +1.47(+2.98%) |
Nov 07, 2022 | 49.47 | 49.76 | 48.40 | 49.35 | 103,622 | +0.08(+0.16%) |
Nov 04, 2022 | 48.11 | 50.05 | 47.17 | 49.27 | 70,709 | +2.15(+4.57%) |
Nov 03, 2022 | 44.68 | 47.87 | 44.65 | 47.12 | 66,735 | +1.82(+4.02%) |
Nov 02, 2022 | 48.90 | 48.90 | 45.23 | 45.29 | 70,285 | -4.05(-8.21%) |