Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 54.17 | 55.89 | 54.17 | 55.89 | 17,831 | +2.45(+4.58%) |
Jan 30, 2023 | 53.95 | 54.46 | 53.44 | 53.44 | 6,578 | -1.22(-2.23%) |
Jan 27, 2023 | 53.78 | 54.92 | 53.78 | 54.66 | 8,168 | +0.45(+0.83%) |
Jan 26, 2023 | 54.05 | 54.28 | 53.23 | 54.20 | 8,248 | +0.86(+1.62%) |
Jan 25, 2023 | 52.39 | 53.42 | 51.87 | 53.34 | 10,323 | +0.23(+0.43%) |
Jan 24, 2023 | 53.12 | 53.55 | 52.76 | 53.11 | 3,426 | -0.40(-0.74%) |
Jan 23, 2023 | 52.41 | 53.64 | 52.41 | 53.51 | 14,449 | +1.32(+2.53%) |
Jan 20, 2023 | 50.86 | 52.19 | 50.32 | 52.19 | 33,872 | +1.63(+3.22%) |
Jan 19, 2023 | 50.92 | 51.03 | 50.23 | 50.56 | 14,899 | -0.99(-1.93%) |
Jan 18, 2023 | 53.54 | 54.05 | 51.56 | 51.56 | 12,893 | -1.46(-2.75%) |
Jan 17, 2023 | 53.17 | 53.54 | 52.93 | 53.01 | 13,500 | -0.16(-0.30%) |
Jan 13, 2023 | 52.53 | 53.33 | 52.53 | 53.17 | 16,574 | +0.47(+0.88%) |
Jan 12, 2023 | 51.47 | 52.71 | 51.44 | 52.71 | 11,215 | +0.93(+1.80%) |
Jan 11, 2023 | 51.03 | 51.78 | 51.03 | 51.78 | 23,904 | +1.25(+2.47%) |
Jan 10, 2023 | 49.50 | 50.53 | 49.28 | 50.53 | 104,291 | +0.96(+1.94%) |
Jan 09, 2023 | 50.09 | 50.65 | 49.56 | 49.56 | 13,739 | +0.00(+0.00%) |
Jan 06, 2023 | 48.04 | 49.71 | 48.04 | 49.56 | 141,007 | +2.35(+4.98%) |
Jan 05, 2023 | 47.74 | 47.74 | 46.70 | 47.21 | 18,604 | -1.03(-2.14%) |
Jan 04, 2023 | 47.44 | 48.61 | 47.44 | 48.25 | 28,026 | +1.44(+3.07%) |
Jan 03, 2023 | 47.63 | 48.34 | 46.24 | 46.81 | 244,541 | -0.45(-0.94%) |
Dec 30, 2022 | 46.94 | 47.39 | 46.65 | 47.25 | 18,976 | -0.47(-0.98%) |
Dec 29, 2022 | 47.06 | 47.88 | 47.06 | 47.72 | 8,841 | +1.87(+4.09%) |
Dec 28, 2022 | 47.58 | 47.58 | 45.85 | 45.85 | 19,980 | -1.77(-3.73%) |
Dec 27, 2022 | 47.54 | 47.93 | 47.25 | 47.62 | 4,371 | +0.08(+0.17%) |
Dec 23, 2022 | 47.11 | 47.59 | 47.08 | 47.54 | 7,536 | +0.63(+1.35%) |
Dec 22, 2022 | 47.48 | 47.48 | 45.46 | 46.91 | 163,692 | -1.07(-2.23%) |
Dec 21, 2022 | 47.01 | 48.17 | 47.01 | 47.98 | 37,134 | +1.70(+3.67%) |
Dec 20, 2022 | 46.06 | 46.67 | 46.06 | 46.28 | 25,233 | +0.45(+0.99%) |
Dec 19, 2022 | 46.86 | 46.98 | 45.45 | 45.83 | 5,983 | -1.06(-2.25%) |
Dec 16, 2022 | 46.96 | 47.32 | 46.23 | 46.88 | 10,381 | -1.04(-2.16%) |
Dec 15, 2022 | 49.01 | 49.06 | 47.61 | 47.92 | 18,364 | -2.27(-4.52%) |
Dec 14, 2022 | 50.44 | 51.38 | 49.90 | 50.19 | 15,430 | -0.43(-0.86%) |
Dec 13, 2022 | 52.34 | 52.95 | 50.29 | 50.62 | 45,156 | +0.58(+1.16%) |
Dec 12, 2022 | 49.05 | 50.06 | 48.98 | 50.04 | 9,389 | +1.04(+2.11%) |
Dec 09, 2022 | 49.61 | 50.13 | 49.01 | 49.01 | 6,731 | -1.09(-2.17%) |
Dec 08, 2022 | 49.90 | 50.69 | 49.90 | 50.09 | 4,742 | +0.72(+1.46%) |
Dec 07, 2022 | 49.23 | 49.94 | 49.23 | 49.37 | 10,540 | -0.18(-0.36%) |
Dec 06, 2022 | 50.35 | 50.35 | 48.74 | 49.55 | 26,279 | -1.17(-2.32%) |
Dec 05, 2022 | 52.59 | 52.59 | 50.32 | 50.72 | 10,026 | -2.64(-4.94%) |
Dec 02, 2022 | 52.12 | 53.77 | 52.12 | 53.36 | 10,005 | +0.06(+0.11%) |
Dec 01, 2022 | 54.08 | 54.08 | 53.04 | 53.30 | 5,412 | -0.10(-0.19%) |
Nov 30, 2022 | 51.26 | 53.41 | 50.32 | 53.40 | 56,559 | +2.27(+4.44%) |
Nov 29, 2022 | 50.88 | 51.45 | 50.88 | 51.13 | 7,569 | +0.26(+0.50%) |
Nov 28, 2022 | 51.87 | 52.19 | 50.59 | 50.87 | 8,510 | -1.91(-3.61%) |
Nov 25, 2022 | 52.36 | 52.97 | 52.36 | 52.78 | 5,178 | +0.44(+0.83%) |
Nov 23, 2022 | 52.36 | 52.74 | 51.98 | 52.34 | 5,897 | +0.06(+0.11%) |
Nov 22, 2022 | 51.26 | 52.31 | 51.00 | 52.28 | 7,395 | +1.67(+3.30%) |
Nov 21, 2022 | 50.39 | 50.75 | 50.15 | 50.61 | 7,577 | -0.21(-0.41%) |
Nov 18, 2022 | 51.31 | 51.31 | 50.67 | 50.82 | 4,798 | +0.63(+1.26%) |
Nov 17, 2022 | 49.43 | 50.24 | 48.99 | 50.19 | 29,271 | -0.62(-1.22%) |
Nov 16, 2022 | 51.76 | 51.76 | 50.58 | 50.81 | 15,943 | -1.49(-2.85%) |
Nov 15, 2022 | 52.38 | 53.09 | 51.85 | 52.30 | 26,721 | +1.48(+2.91%) |
Nov 14, 2022 | 51.34 | 51.95 | 50.76 | 50.82 | 19,655 | -0.94(-1.81%) |
Nov 11, 2022 | 51.61 | 52.56 | 51.53 | 51.76 | 13,669 | +0.62(+1.22%) |
Nov 10, 2022 | 49.29 | 51.17 | 49.29 | 51.14 | 43,880 | +5.20(+11.32%) |
Nov 09, 2022 | 47.16 | 47.28 | 45.71 | 45.94 | 10,739 | -2.04(-4.26%) |
Nov 08, 2022 | 47.79 | 48.95 | 47.16 | 47.98 | 21,363 | +0.23(+0.48%) |
Nov 07, 2022 | 47.54 | 47.80 | 46.63 | 47.75 | 5,585 | +0.80(+1.70%) |
Nov 04, 2022 | 46.74 | 47.28 | 45.58 | 46.95 | 16,372 | +1.54(+3.39%) |
Nov 03, 2022 | 44.64 | 45.99 | 43.86 | 45.41 | 168,785 | -0.26(-0.56%) |
Nov 02, 2022 | 48.18 | 45.64 | 45.67 | 41,204 | -2.85(-5.88%) |