Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.11 | 54.65 | 51.11 | 54.43 | 5,815,091 | +4.60(+9.23%) |
Jan 30, 2023 | 50.08 | 50.53 | 49.71 | 49.83 | 2,008,085 | -0.82(-1.61%) |
Jan 27, 2023 | 49.62 | 50.93 | 49.35 | 50.65 | 1,316,667 | +0.92(+1.86%) |
Jan 26, 2023 | 50.22 | 50.22 | 49.29 | 49.73 | 1,300,040 | -0.15(-0.30%) |
Jan 25, 2023 | 49.01 | 49.90 | 48.67 | 49.87 | 1,264,932 | +0.35(+0.71%) |
Jan 24, 2023 | 49.25 | 49.89 | 48.78 | 49.52 | 1,119,133 | -0.06(-0.12%) |
Jan 23, 2023 | 48.78 | 49.69 | 48.36 | 49.58 | 2,055,722 | +1.26(+2.60%) |
Jan 20, 2023 | 47.51 | 48.35 | 47.08 | 48.32 | 2,074,074 | +1.11(+2.35%) |
Jan 19, 2023 | 48.68 | 48.87 | 47.11 | 47.21 | 2,048,010 | -1.96(-3.98%) |
Jan 18, 2023 | 49.68 | 50.15 | 48.95 | 49.17 | 1,510,611 | -0.28(-0.57%) |
Jan 17, 2023 | 49.48 | 50.00 | 49.25 | 49.45 | 1,215,273 | +0.01(+0.02%) |
Jan 13, 2023 | 48.94 | 49.68 | 48.85 | 49.44 | 1,611,413 | +0.65(+1.32%) |
Jan 12, 2023 | 48.87 | 49.17 | 48.29 | 48.79 | 1,158,122 | +0.31(+0.65%) |
Jan 11, 2023 | 47.40 | 48.52 | 47.08 | 48.48 | 1,961,023 | +1.53(+3.25%) |
Jan 10, 2023 | 46.32 | 47.24 | 46.13 | 46.95 | 1,835,256 | +0.48(+1.03%) |
Jan 09, 2023 | 45.99 | 46.94 | 45.46 | 46.47 | 2,090,292 | +0.68(+1.47%) |
Jan 06, 2023 | 45.68 | 46.12 | 45.43 | 45.80 | 2,097,792 | +0.63(+1.39%) |
Jan 05, 2023 | 45.24 | 45.77 | 45.02 | 45.17 | 889,910 | -0.53(-1.16%) |
Jan 04, 2023 | 44.90 | 46.14 | 44.80 | 45.70 | 2,070,990 | +1.47(+3.32%) |
Jan 03, 2023 | 44.68 | 44.82 | 43.70 | 44.23 | 978,470 | +0.22(+0.49%) |
Dec 30, 2022 | 43.88 | 44.21 | 43.49 | 44.02 | 1,046,335 | -0.26(-0.60%) |
Dec 29, 2022 | 43.39 | 44.68 | 43.26 | 44.28 | 823,094 | +1.26(+2.93%) |
Dec 28, 2022 | 43.82 | 44.15 | 42.97 | 43.02 | 599,545 | -0.70(-1.61%) |
Dec 27, 2022 | 43.47 | 43.96 | 43.14 | 43.72 | 701,792 | +0.27(+0.63%) |
Dec 23, 2022 | 43.23 | 43.51 | 42.97 | 43.45 | 878,865 | +0.13(+0.29%) |
Dec 22, 2022 | 43.11 | 43.51 | 42.56 | 43.32 | 1,207,605 | -0.27(-0.63%) |
Dec 21, 2022 | 43.25 | 43.79 | 43.16 | 43.60 | 1,227,690 | +0.87(+2.04%) |
Dec 20, 2022 | 42.71 | 43.13 | 42.53 | 42.73 | 1,571,142 | -0.17(-0.39%) |
Dec 19, 2022 | 42.78 | 44.16 | 42.67 | 42.89 | 1,714,065 | +0.38(+0.90%) |
Dec 16, 2022 | 43.04 | 43.24 | 42.27 | 42.51 | 2,585,745 | -1.05(-2.40%) |
Dec 15, 2022 | 44.17 | 44.22 | 43.11 | 43.56 | 1,685,678 | -1.30(-2.90%) |
Dec 14, 2022 | 45.37 | 45.92 | 44.70 | 44.86 | 1,508,451 | -0.72(-1.59%) |
Dec 13, 2022 | 46.91 | 47.03 | 45.26 | 45.58 | 1,430,142 | +0.57(+1.26%) |
Dec 12, 2022 | 44.19 | 45.03 | 44.12 | 45.02 | 1,559,470 | +0.91(+2.06%) |
Dec 09, 2022 | 43.80 | 44.66 | 43.80 | 44.11 | 1,178,620 | +0.23(+0.51%) |
Dec 08, 2022 | 44.17 | 44.47 | 43.55 | 43.88 | 1,043,164 | -0.07(-0.16%) |
Dec 07, 2022 | 43.61 | 44.25 | 43.38 | 43.95 | 906,368 | +0.19(+0.42%) |
Dec 06, 2022 | 44.22 | 44.50 | 43.01 | 43.76 | 914,444 | -0.52(-1.17%) |
Dec 05, 2022 | 45.05 | 45.05 | 44.01 | 44.28 | 866,445 | -1.37(-3.00%) |
Dec 02, 2022 | 44.94 | 45.93 | 44.62 | 45.65 | 707,852 | +0.01(+0.02%) |
Dec 01, 2022 | 45.36 | 46.73 | 45.36 | 45.64 | 1,561,518 | +0.85(+1.90%) |
Nov 30, 2022 | 43.57 | 44.80 | 42.95 | 44.79 | 2,241,033 | +1.07(+2.44%) |
Nov 29, 2022 | 43.46 | 44.09 | 43.26 | 43.72 | 693,598 | +0.15(+0.34%) |
Nov 28, 2022 | 44.73 | 44.99 | 43.42 | 43.58 | 897,496 | -1.62(-3.59%) |
Nov 25, 2022 | 45.07 | 45.27 | 44.82 | 45.20 | 336,049 | +0.23(+0.52%) |
Nov 23, 2022 | 44.58 | 45.22 | 44.58 | 44.97 | 786,674 | +0.39(+0.88%) |
Nov 22, 2022 | 44.26 | 44.66 | 44.08 | 44.58 | 910,536 | +0.56(+1.27%) |
Nov 21, 2022 | 43.84 | 44.18 | 43.73 | 44.02 | 798,869 | -0.05(-0.11%) |
Nov 18, 2022 | 44.16 | 44.39 | 43.18 | 44.07 | 1,437,429 | +0.63(+1.44%) |
Nov 17, 2022 | 43.92 | 43.92 | 42.43 | 43.44 | 1,186,780 | -1.14(-2.55%) |
Nov 16, 2022 | 45.57 | 45.61 | 44.48 | 44.58 | 1,695,576 | -1.14(-2.48%) |
Nov 15, 2022 | 45.82 | 46.30 | 45.24 | 45.71 | 1,532,236 | +0.72(+1.61%) |
Nov 14, 2022 | 45.34 | 45.70 | 44.92 | 44.99 | 1,340,762 | -0.70(-1.54%) |
Nov 11, 2022 | 44.16 | 46.13 | 43.86 | 45.69 | 1,968,158 | +1.56(+3.53%) |
Nov 10, 2022 | 41.03 | 44.28 | 41.03 | 44.14 | 2,714,655 | +4.41(+11.11%) |
Nov 09, 2022 | 40.52 | 40.72 | 39.53 | 39.72 | 1,291,862 | -1.14(-2.80%) |
Nov 08, 2022 | 41.21 | 41.87 | 40.33 | 40.87 | 1,295,445 | -0.12(-0.29%) |
Nov 07, 2022 | 40.23 | 40.99 | 39.80 | 40.98 | 1,441,632 | +0.80(+2.00%) |
Nov 04, 2022 | 40.00 | 40.22 | 39.36 | 40.18 | 1,693,681 | +0.86(+2.19%) |
Nov 03, 2022 | 39.06 | 39.82 | 38.68 | 39.32 | 1,734,373 | -0.21(-0.52%) |
Nov 02, 2022 | 41.19 | 39.47 | 39.53 | 1,910,549 | -1.97(-4.74%) |