Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.99 | 54.86 | 51.99 | 54.76 | 754,487 | +2.05(+3.89%) |
Jan 30, 2023 | 54.35 | 54.93 | 52.67 | 52.71 | 488,825 | -1.85(-3.39%) |
Jan 27, 2023 | 54.29 | 55.03 | 53.96 | 54.56 | 534,951 | +0.51(+0.94%) |
Jan 26, 2023 | 52.81 | 54.09 | 52.06 | 54.05 | 428,805 | +1.95(+3.74%) |
Jan 25, 2023 | 51.80 | 52.20 | 51.09 | 52.10 | 463,933 | +0.08(+0.15%) |
Jan 24, 2023 | 51.42 | 52.34 | 50.65 | 52.02 | 409,335 | +0.55(+1.07%) |
Jan 23, 2023 | 51.30 | 51.80 | 50.79 | 51.47 | 350,350 | +0.44(+0.86%) |
Jan 20, 2023 | 50.90 | 51.24 | 50.18 | 51.03 | 414,641 | +0.24(+0.47%) |
Jan 19, 2023 | 48.51 | 51.13 | 48.51 | 50.79 | 528,658 | +1.77(+3.61%) |
Jan 18, 2023 | 50.21 | 50.66 | 48.95 | 49.02 | 466,926 | -0.62(-1.25%) |
Jan 17, 2023 | 49.70 | 50.00 | 48.90 | 49.64 | 467,823 | +0.48(+0.98%) |
Jan 13, 2023 | 48.26 | 49.25 | 47.98 | 49.16 | 321,574 | +0.87(+1.80%) |
Jan 12, 2023 | 47.95 | 48.80 | 47.66 | 48.29 | 494,496 | +0.90(+1.90%) |
Jan 11, 2023 | 48.56 | 48.75 | 47.33 | 47.39 | 357,786 | -0.39(-0.82%) |
Jan 10, 2023 | 47.93 | 48.20 | 46.87 | 47.78 | 315,216 | -0.15(-0.31%) |
Jan 09, 2023 | 49.36 | 49.37 | 47.32 | 47.93 | 654,582 | -0.38(-0.79%) |
Jan 06, 2023 | 47.25 | 48.52 | 47.09 | 48.31 | 472,570 | +1.73(+3.71%) |
Jan 05, 2023 | 45.75 | 46.91 | 45.51 | 46.58 | 328,158 | +0.48(+1.04%) |
Jan 04, 2023 | 45.75 | 46.85 | 45.39 | 46.10 | 359,581 | -0.15(-0.32%) |
Jan 03, 2023 | 48.55 | 48.55 | 45.95 | 46.25 | 320,737 | -2.49(-5.11%) |
Dec 30, 2022 | 48.23 | 48.89 | 48.16 | 48.74 | 215,041 | +0.22(+0.45%) |
Dec 29, 2022 | 47.72 | 48.73 | 47.65 | 48.52 | 253,699 | +0.78(+1.63%) |
Dec 28, 2022 | 48.99 | 48.99 | 47.25 | 47.74 | 302,491 | -1.32(-2.69%) |
Dec 27, 2022 | 48.71 | 49.20 | 48.19 | 49.06 | 236,247 | +0.79(+1.64%) |
Dec 23, 2022 | 47.02 | 48.28 | 46.98 | 48.27 | 488,492 | +1.46(+3.12%) |
Dec 22, 2022 | 48.16 | 49.05 | 46.05 | 46.81 | 471,845 | -1.16(-2.42%) |
Dec 21, 2022 | 47.74 | 48.09 | 46.80 | 47.97 | 814,320 | +0.98(+2.09%) |
Dec 20, 2022 | 47.01 | 47.35 | 46.55 | 46.99 | 848,206 | +0.13(+0.28%) |
Dec 19, 2022 | 47.30 | 47.32 | 46.27 | 46.86 | 720,003 | +0.11(+0.24%) |
Dec 16, 2022 | 46.68 | 46.85 | 45.64 | 46.75 | 632,104 | -0.64(-1.35%) |
Dec 15, 2022 | 48.27 | 48.42 | 47.04 | 47.39 | 669,455 | -1.26(-2.59%) |
Dec 14, 2022 | 49.58 | 49.58 | 48.09 | 48.65 | 509,111 | -0.59(-1.20%) |
Dec 13, 2022 | 49.50 | 49.93 | 48.43 | 49.24 | 852,702 | +0.53(+1.09%) |
Dec 12, 2022 | 48.74 | 49.74 | 47.60 | 48.71 | 1,495,901 | -1.30(-2.60%) |
Dec 09, 2022 | 51.75 | 52.04 | 49.98 | 50.01 | 951,390 | -1.92(-3.70%) |
Dec 08, 2022 | 53.05 | 53.91 | 51.84 | 51.93 | 744,081 | -0.49(-0.93%) |
Dec 07, 2022 | 51.83 | 52.90 | 51.71 | 52.42 | 1,071,472 | +0.62(+1.20%) |
Dec 06, 2022 | 52.95 | 53.75 | 51.71 | 51.80 | 764,287 | -1.59(-2.98%) |
Dec 05, 2022 | 55.56 | 56.41 | 53.39 | 53.39 | 665,250 | -2.54(-4.54%) |
Dec 02, 2022 | 56.31 | 56.98 | 55.79 | 55.93 | 269,175 | -0.30(-0.53%) |
Dec 01, 2022 | 57.19 | 57.48 | 55.97 | 56.23 | 299,083 | -0.82(-1.44%) |
Nov 30, 2022 | 58.16 | 58.42 | 56.80 | 57.05 | 430,490 | -0.31(-0.54%) |
Nov 29, 2022 | 56.95 | 57.68 | 56.42 | 57.36 | 407,485 | +1.16(+2.06%) |
Nov 28, 2022 | 56.08 | 57.03 | 55.48 | 56.20 | 293,602 | -1.12(-1.95%) |
Nov 25, 2022 | 57.61 | 57.61 | 56.87 | 57.32 | 94,812 | -0.02(-0.03%) |
Nov 23, 2022 | 56.93 | 57.42 | 56.59 | 57.34 | 239,402 | -0.27(-0.47%) |
Nov 22, 2022 | 56.96 | 57.61 | 56.09 | 57.61 | 307,459 | +1.69(+3.02%) |
Nov 21, 2022 | 56.40 | 56.40 | 53.88 | 55.92 | 609,238 | -0.54(-0.96%) |
Nov 18, 2022 | 55.72 | 56.89 | 55.11 | 56.46 | 389,485 | -0.23(-0.41%) |
Nov 17, 2022 | 55.84 | 56.69 | 55.41 | 56.69 | 225,081 | +0.07(+0.12%) |
Nov 16, 2022 | 56.66 | 57.11 | 56.26 | 56.62 | 263,997 | -0.58(-1.01%) |
Nov 15, 2022 | 56.75 | 57.43 | 56.17 | 57.20 | 324,280 | +0.58(+1.02%) |
Nov 14, 2022 | 57.87 | 57.97 | 56.57 | 56.62 | 344,081 | -1.25(-2.16%) |
Nov 11, 2022 | 57.91 | 58.33 | 57.41 | 57.87 | 284,580 | +0.94(+1.65%) |
Nov 10, 2022 | 56.09 | 57.13 | 55.55 | 56.93 | 272,882 | +1.91(+3.47%) |
Nov 09, 2022 | 55.71 | 56.34 | 54.66 | 55.02 | 471,918 | -1.64(-2.89%) |
Nov 08, 2022 | 57.05 | 57.41 | 56.65 | 56.66 | 402,689 | -0.33(-0.58%) |
Nov 07, 2022 | 57.25 | 57.69 | 56.48 | 56.99 | 279,704 | -0.22(-0.38%) |
Nov 04, 2022 | 57.78 | 58.98 | 56.79 | 57.21 | 513,257 | +0.74(+1.31%) |
Nov 03, 2022 | 54.32 | 56.82 | 53.94 | 56.47 | 535,967 | +1.96(+3.60%) |
Nov 02, 2022 | 55.24 | 55.60 | 54.43 | 54.51 | 523,077 | -0.60(-1.09%) |