Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.82 | 49.82 | 48.66 | 49.79 | 53,186 | +1.37(+2.84%) |
Jan 30, 2023 | 48.57 | 48.94 | 48.41 | 48.41 | 12,517 | -0.53(-1.08%) |
Jan 27, 2023 | 48.55 | 49.15 | 48.49 | 48.94 | 31,288 | +0.38(+0.79%) |
Jan 26, 2023 | 48.64 | 48.93 | 47.93 | 48.56 | 18,966 | +0.20(+0.41%) |
Jan 25, 2023 | 47.68 | 48.40 | 47.64 | 48.36 | 51,766 | +0.31(+0.64%) |
Jan 24, 2023 | 47.88 | 48.23 | 47.82 | 48.05 | 22,664 | -0.25(-0.51%) |
Jan 23, 2023 | 47.79 | 48.47 | 47.69 | 48.29 | 46,594 | +0.61(+1.28%) |
Jan 20, 2023 | 46.87 | 47.69 | 46.87 | 47.69 | 64,649 | +0.89(+1.91%) |
Jan 19, 2023 | 46.63 | 46.97 | 46.44 | 46.79 | 20,602 | -0.28(-0.60%) |
Jan 18, 2023 | 47.97 | 48.19 | 47.03 | 47.08 | 31,847 | -0.70(-1.47%) |
Jan 17, 2023 | 47.91 | 47.96 | 47.67 | 47.78 | 20,098 | -0.11(-0.22%) |
Jan 13, 2023 | 47.62 | 47.95 | 47.62 | 47.89 | 44,624 | +0.17(+0.35%) |
Jan 12, 2023 | 47.16 | 47.75 | 47.16 | 47.72 | 15,444 | +0.57(+1.21%) |
Jan 11, 2023 | 46.69 | 47.17 | 46.69 | 47.15 | 86,508 | +0.76(+1.64%) |
Jan 10, 2023 | 45.74 | 46.41 | 45.68 | 46.39 | 20,234 | +0.57(+1.24%) |
Jan 09, 2023 | 46.40 | 46.40 | 45.82 | 45.82 | 9,657 | -0.20(-0.43%) |
Jan 06, 2023 | 45.15 | 46.03 | 45.15 | 46.02 | 189,321 | +1.18(+2.63%) |
Jan 05, 2023 | 44.79 | 45.03 | 44.49 | 44.84 | 14,241 | -0.30(-0.67%) |
Jan 04, 2023 | 44.70 | 45.39 | 44.70 | 45.14 | 13,408 | +0.84(+1.89%) |
Jan 03, 2023 | 44.33 | 44.84 | 43.96 | 44.30 | 7,939 | +0.15(+0.34%) |
Dec 30, 2022 | 44.05 | 44.27 | 43.87 | 44.15 | 62,388 | -0.26(-0.58%) |
Dec 29, 2022 | 43.75 | 44.42 | 43.75 | 44.41 | 13,728 | +1.09(+2.52%) |
Dec 28, 2022 | 44.34 | 44.34 | 43.28 | 43.32 | 21,888 | -0.95(-2.16%) |
Dec 27, 2022 | 44.30 | 44.45 | 44.16 | 44.28 | 20,607 | +0.04(+0.09%) |
Dec 23, 2022 | 43.89 | 44.26 | 43.89 | 44.24 | 62,130 | +0.42(+0.96%) |
Dec 22, 2022 | 43.89 | 43.89 | 43.13 | 43.82 | 39,948 | -0.50(-1.13%) |
Dec 21, 2022 | 44.25 | 44.53 | 44.24 | 44.32 | 24,435 | +0.72(+1.66%) |
Dec 20, 2022 | 43.65 | 43.84 | 43.57 | 43.59 | 32,707 | +0.00(+0.00%) |
Dec 19, 2022 | 43.96 | 44.10 | 43.44 | 43.59 | 7,480 | -0.44(-1.00%) |
Dec 16, 2022 | 43.95 | 44.10 | 43.61 | 44.03 | 25,817 | -0.03(-0.07%) |
Dec 15, 2022 | 44.24 | 44.49 | 43.99 | 44.06 | 13,241 | -1.07(-2.38%) |
Dec 14, 2022 | 45.60 | 45.82 | 44.92 | 45.13 | 8,228 | -0.38(-0.84%) |
Dec 13, 2022 | 46.72 | 47.04 | 45.36 | 45.51 | 13,114 | +0.14(+0.30%) |
Dec 12, 2022 | 44.74 | 45.39 | 44.74 | 45.38 | 8,886 | +0.48(+1.06%) |
Dec 09, 2022 | 45.18 | 45.28 | 44.82 | 44.90 | 289,039 | -0.26(-0.58%) |
Dec 08, 2022 | 45.45 | 45.72 | 45.12 | 45.16 | 15,651 | -0.03(-0.06%) |
Dec 07, 2022 | 45.18 | 45.51 | 45.10 | 45.19 | 14,400 | -0.09(-0.21%) |
Dec 06, 2022 | 45.65 | 45.69 | 45.08 | 45.29 | 14,988 | -0.38(-0.84%) |
Dec 05, 2022 | 46.28 | 46.36 | 45.58 | 45.67 | 10,893 | -1.20(-2.56%) |
Dec 02, 2022 | 46.64 | 47.05 | 46.64 | 46.87 | 20,511 | -0.02(-0.04%) |
Dec 01, 2022 | 47.26 | 47.28 | 46.78 | 46.89 | 11,839 | +0.03(+0.06%) |
Nov 30, 2022 | 45.71 | 46.86 | 45.34 | 46.86 | 121,162 | +0.90(+1.96%) |
Nov 29, 2022 | 45.79 | 46.00 | 45.79 | 45.96 | 10,214 | +0.44(+0.96%) |
Nov 28, 2022 | 46.03 | 46.06 | 45.37 | 45.52 | 10,113 | -0.96(-2.06%) |
Nov 25, 2022 | 46.40 | 46.57 | 46.40 | 46.48 | 4,385 | +0.23(+0.50%) |
Nov 23, 2022 | 46.06 | 46.30 | 45.94 | 46.24 | 7,748 | +0.09(+0.20%) |
Nov 22, 2022 | 45.81 | 46.16 | 45.81 | 46.15 | 19,225 | +0.66(+1.45%) |
Nov 21, 2022 | 45.34 | 45.56 | 45.22 | 45.49 | 17,458 | -0.14(-0.30%) |
Nov 18, 2022 | 45.72 | 45.94 | 45.35 | 45.63 | 6,279 | +0.40(+0.88%) |
Nov 17, 2022 | 44.85 | 45.24 | 44.60 | 45.23 | 18,368 | -0.24(-0.54%) |
Nov 16, 2022 | 45.92 | 45.92 | 45.44 | 45.47 | 17,921 | -0.93(-1.99%) |
Nov 15, 2022 | 46.65 | 46.91 | 46.19 | 46.40 | 33,921 | +0.59(+1.30%) |
Nov 14, 2022 | 46.31 | 46.59 | 45.81 | 45.81 | 17,176 | -0.87(-1.86%) |
Nov 11, 2022 | 46.46 | 46.97 | 46.46 | 46.67 | 10,916 | +0.59(+1.29%) |
Nov 10, 2022 | 44.97 | 46.17 | 44.97 | 46.08 | 23,558 | +2.91(+6.73%) |
Nov 09, 2022 | 43.89 | 44.06 | 43.11 | 43.17 | 11,049 | -1.11(-2.51%) |
Nov 08, 2022 | 44.33 | 44.87 | 43.91 | 44.29 | 16,834 | -0.12(-0.28%) |
Nov 07, 2022 | 44.27 | 44.42 | 43.78 | 44.41 | 10,908 | +0.59(+1.35%) |
Nov 04, 2022 | 43.65 | 44.10 | 43.21 | 43.82 | 36,805 | +0.80(+1.87%) |
Nov 03, 2022 | 42.96 | 43.28 | 42.30 | 43.02 | 30,151 | -0.48(-1.10%) |
Nov 02, 2022 | 44.60 | 45.03 | 43.49 | 43.49 | 18,834 | -1.55(-3.44%) |