Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.79 | 55.56 | 53.78 | 55.56 | 188,546 | +1.64(+3.04%) |
Jan 30, 2023 | 53.79 | 54.87 | 53.78 | 53.92 | 108,923 | -0.50(-0.92%) |
Jan 27, 2023 | 54.03 | 54.65 | 53.73 | 54.42 | 101,410 | -0.11(-0.20%) |
Jan 26, 2023 | 53.28 | 54.55 | 52.86 | 54.53 | 118,624 | +1.44(+2.71%) |
Jan 25, 2023 | 51.47 | 53.23 | 51.35 | 53.09 | 90,519 | +1.11(+2.14%) |
Jan 24, 2023 | 51.66 | 52.16 | 51.40 | 51.98 | 64,993 | +0.20(+0.38%) |
Jan 23, 2023 | 52.04 | 52.42 | 51.16 | 51.78 | 91,832 | -0.47(-0.90%) |
Jan 20, 2023 | 51.23 | 52.42 | 50.56 | 52.25 | 141,476 | +1.20(+2.35%) |
Jan 19, 2023 | 50.68 | 51.53 | 50.25 | 51.05 | 124,688 | -0.16(-0.31%) |
Jan 18, 2023 | 52.33 | 53.48 | 51.18 | 51.20 | 144,783 | -0.86(-1.65%) |
Jan 17, 2023 | 53.52 | 54.04 | 51.98 | 52.06 | 123,189 | -1.66(-3.09%) |
Jan 13, 2023 | 53.79 | 54.16 | 53.29 | 53.72 | 134,391 | -0.25(-0.47%) |
Jan 12, 2023 | 53.72 | 54.37 | 53.22 | 53.98 | 189,633 | +0.63(+1.19%) |
Jan 11, 2023 | 52.93 | 53.45 | 52.62 | 53.34 | 190,065 | +0.83(+1.58%) |
Jan 10, 2023 | 50.23 | 52.73 | 49.71 | 52.51 | 185,609 | +2.43(+4.86%) |
Jan 09, 2023 | 51.68 | 51.68 | 49.78 | 50.08 | 191,840 | -0.81(-1.59%) |
Jan 06, 2023 | 49.54 | 51.61 | 49.52 | 50.89 | 224,215 | +2.06(+4.22%) |
Jan 05, 2023 | 47.77 | 49.05 | 47.11 | 48.83 | 212,569 | +0.84(+1.75%) |
Jan 04, 2023 | 48.77 | 49.04 | 47.69 | 47.99 | 239,029 | -0.01(-0.02%) |
Jan 03, 2023 | 49.01 | 49.37 | 47.70 | 48.00 | 146,330 | -0.57(-1.17%) |
Dec 30, 2022 | 48.12 | 48.95 | 47.87 | 48.57 | 138,756 | +0.09(+0.18%) |
Dec 29, 2022 | 47.65 | 48.86 | 47.49 | 48.48 | 213,768 | +1.42(+3.01%) |
Dec 28, 2022 | 48.84 | 49.08 | 47.05 | 47.06 | 156,389 | -1.78(-3.64%) |
Dec 27, 2022 | 48.56 | 49.26 | 48.18 | 48.84 | 119,190 | +0.40(+0.83%) |
Dec 23, 2022 | 48.84 | 48.85 | 48.07 | 48.44 | 120,251 | -0.10(-0.20%) |
Dec 22, 2022 | 50.23 | 50.23 | 47.60 | 48.54 | 227,014 | -2.13(-4.20%) |
Dec 21, 2022 | 48.21 | 52.40 | 47.88 | 50.67 | 321,489 | +0.37(+0.74%) |
Dec 20, 2022 | 49.64 | 50.76 | 49.58 | 50.29 | 187,910 | +1.17(+2.39%) |
Dec 19, 2022 | 50.30 | 51.25 | 48.85 | 49.12 | 175,995 | -1.00(-1.99%) |
Dec 16, 2022 | 47.84 | 50.60 | 47.76 | 50.12 | 1,111,326 | +1.38(+2.83%) |
Dec 15, 2022 | 50.56 | 50.56 | 48.02 | 48.74 | 189,899 | -2.58(-5.03%) |
Dec 14, 2022 | 51.14 | 51.95 | 50.25 | 51.32 | 219,629 | +0.29(+0.57%) |
Dec 13, 2022 | 52.45 | 52.45 | 50.42 | 51.03 | 520,444 | -0.14(-0.27%) |
Dec 12, 2022 | 50.44 | 51.31 | 49.67 | 51.16 | 248,520 | +0.58(+1.15%) |
Dec 09, 2022 | 52.50 | 52.80 | 50.54 | 50.58 | 141,738 | -2.13(-4.04%) |
Dec 08, 2022 | 54.33 | 54.49 | 52.67 | 52.71 | 174,638 | -0.98(-1.83%) |
Dec 07, 2022 | 53.63 | 54.47 | 52.90 | 53.69 | 152,907 | +0.06(+0.11%) |
Dec 06, 2022 | 54.03 | 54.34 | 53.28 | 53.63 | 177,923 | -0.29(-0.54%) |
Dec 05, 2022 | 54.67 | 54.74 | 53.21 | 53.92 | 142,796 | -1.36(-2.46%) |
Dec 02, 2022 | 53.48 | 55.74 | 53.48 | 55.28 | 133,384 | +0.61(+1.12%) |
Dec 01, 2022 | 55.09 | 55.67 | 54.48 | 54.67 | 145,845 | -0.44(-0.79%) |
Nov 30, 2022 | 54.66 | 55.15 | 53.48 | 55.11 | 174,898 | +0.57(+1.05%) |
Nov 29, 2022 | 54.58 | 55.18 | 54.13 | 54.53 | 97,774 | +0.30(+0.56%) |
Nov 28, 2022 | 54.70 | 54.88 | 53.75 | 54.23 | 157,180 | -0.81(-1.46%) |
Nov 25, 2022 | 54.88 | 55.57 | 54.88 | 55.04 | 42,199 | +0.06(+0.11%) |
Nov 23, 2022 | 55.36 | 55.84 | 54.08 | 54.98 | 89,222 | -0.79(-1.41%) |
Nov 22, 2022 | 55.36 | 56.22 | 55.36 | 55.77 | 121,419 | +0.53(+0.97%) |
Nov 21, 2022 | 53.55 | 55.28 | 53.54 | 55.23 | 145,042 | +1.14(+2.10%) |
Nov 18, 2022 | 55.15 | 55.15 | 53.25 | 54.10 | 173,403 | -0.21(-0.39%) |
Nov 17, 2022 | 52.68 | 54.39 | 52.34 | 54.31 | 213,159 | +0.44(+0.81%) |
Nov 16, 2022 | 54.39 | 54.73 | 53.22 | 53.87 | 173,994 | -0.96(-1.75%) |
Nov 15, 2022 | 56.18 | 56.18 | 54.24 | 54.83 | 221,199 | -0.81(-1.45%) |
Nov 14, 2022 | 52.99 | 56.61 | 52.99 | 55.64 | 221,283 | +1.90(+3.54%) |
Nov 11, 2022 | 53.60 | 54.53 | 53.04 | 53.74 | 194,991 | +0.81(+1.52%) |
Nov 10, 2022 | 50.79 | 53.08 | 50.58 | 52.93 | 141,383 | +3.62(+7.35%) |
Nov 09, 2022 | 50.88 | 50.88 | 48.95 | 49.31 | 146,157 | -1.96(-3.83%) |
Nov 08, 2022 | 50.79 | 52.03 | 49.87 | 51.27 | 186,989 | +0.68(+1.34%) |
Nov 07, 2022 | 49.77 | 50.72 | 49.18 | 50.59 | 199,135 | +1.45(+2.94%) |
Nov 04, 2022 | 47.51 | 49.77 | 47.37 | 49.14 | 144,940 | +3.11(+6.75%) |
Nov 03, 2022 | 45.23 | 46.51 | 45.05 | 46.04 | 133,240 | +0.12(+0.25%) |
Nov 02, 2022 | 47.30 | 48.49 | 45.86 | 45.92 | 178,879 | -1.68(-3.53%) |