Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.48 | 50.44 | 49.00 | 50.12 | 23,942 | +0.64(+1.29%) |
Jan 30, 2023 | 48.50 | 49.50 | 48.01 | 49.48 | 19,098 | +0.46(+0.94%) |
Jan 27, 2023 | 49.06 | 49.99 | 49.00 | 49.02 | 8,727 | +0.23(+0.47%) |
Jan 26, 2023 | 48.30 | 49.44 | 48.30 | 48.79 | 7,192 | +0.53(+1.10%) |
Jan 25, 2023 | 47.81 | 48.87 | 47.81 | 48.26 | 5,880 | -0.71(-1.45%) |
Jan 24, 2023 | 49.00 | 49.28 | 48.80 | 48.97 | 7,084 | -0.44(-0.89%) |
Jan 23, 2023 | 49.01 | 49.66 | 48.04 | 49.41 | 10,013 | +0.35(+0.71%) |
Jan 20, 2023 | 50.08 | 50.90 | 47.44 | 49.06 | 11,582 | -0.52(-1.05%) |
Jan 19, 2023 | 49.60 | 50.00 | 48.68 | 49.58 | 8,563 | -0.13(-0.26%) |
Jan 18, 2023 | 48.54 | 50.00 | 48.20 | 49.71 | 43,501 | +1.71(+3.56%) |
Jan 17, 2023 | 45.12 | 48.47 | 45.12 | 48.00 | 18,159 | +2.95(+6.55%) |
Jan 13, 2023 | 45.05 | 45.50 | 45.05 | 45.05 | 4,901 | +0.00(+0.00%) |
Jan 12, 2023 | 44.59 | 45.57 | 44.14 | 45.05 | 18,142 | +0.16(+0.36%) |
Jan 11, 2023 | 45.20 | 45.92 | 44.15 | 44.89 | 11,779 | -0.63(-1.38%) |
Jan 10, 2023 | 44.02 | 45.69 | 43.33 | 45.52 | 49,809 | +0.83(+1.86%) |
Jan 09, 2023 | 42.35 | 45.16 | 42.35 | 44.69 | 25,026 | +2.36(+5.58%) |
Jan 06, 2023 | 39.48 | 43.50 | 39.25 | 42.33 | 39,691 | +2.95(+7.49%) |
Jan 05, 2023 | 41.95 | 41.95 | 39.25 | 39.38 | 33,783 | -3.52(-8.21%) |
Jan 04, 2023 | 42.49 | 43.95 | 42.49 | 42.90 | 18,158 | +0.99(+2.36%) |
Jan 03, 2023 | 40.43 | 42.16 | 40.43 | 41.91 | 23,635 | +1.59(+3.94%) |
Dec 30, 2022 | 40.42 | 40.80 | 39.70 | 40.32 | 16,720 | -0.50(-1.22%) |
Dec 29, 2022 | 38.94 | 42.68 | 38.94 | 40.82 | 33,981 | +1.38(+3.50%) |
Dec 28, 2022 | 38.91 | 40.10 | 38.91 | 39.44 | 30,552 | -0.02(-0.05%) |
Dec 27, 2022 | 39.05 | 40.00 | 39.00 | 39.46 | 8,727 | -0.09(-0.23%) |
Dec 23, 2022 | 39.34 | 40.00 | 39.34 | 39.55 | 3,950 | +0.56(+1.44%) |
Dec 22, 2022 | 40.26 | 40.78 | 38.99 | 38.99 | 38,263 | -1.52(-3.75%) |
Dec 21, 2022 | 37.22 | 41.00 | 37.22 | 40.51 | 26,134 | +2.89(+7.68%) |
Dec 20, 2022 | 36.08 | 37.94 | 36.08 | 37.62 | 14,014 | +0.77(+2.09%) |
Dec 19, 2022 | 37.03 | 37.87 | 36.30 | 36.85 | 14,910 | -0.55(-1.47%) |
Dec 16, 2022 | 37.06 | 38.58 | 36.10 | 37.40 | 54,660 | +0.16(+0.43%) |
Dec 15, 2022 | 38.72 | 38.95 | 37.21 | 37.24 | 15,630 | -1.85(-4.73%) |
Dec 14, 2022 | 39.43 | 40.00 | 38.44 | 39.09 | 12,362 | -0.59(-1.49%) |
Dec 13, 2022 | 40.88 | 40.88 | 38.80 | 39.68 | 30,009 | -0.11(-0.28%) |
Dec 12, 2022 | 40.51 | 40.56 | 39.20 | 39.79 | 32,026 | -0.71(-1.75%) |
Dec 09, 2022 | 40.50 | 40.88 | 40.35 | 40.50 | 18,567 | -0.51(-1.24%) |
Dec 08, 2022 | 41.01 | 41.80 | 40.28 | 41.01 | 7,073 | -0.24(-0.58%) |
Dec 07, 2022 | 40.31 | 41.90 | 40.31 | 41.25 | 11,115 | +0.37(+0.91%) |
Dec 06, 2022 | 40.90 | 40.90 | 40.10 | 40.88 | 9,014 | +0.04(+0.10%) |
Dec 05, 2022 | 40.71 | 41.50 | 40.60 | 40.84 | 7,741 | +0.03(+0.07%) |
Dec 02, 2022 | 40.82 | 41.41 | 40.60 | 40.81 | 7,095 | -0.19(-0.46%) |
Dec 01, 2022 | 42.84 | 42.84 | 40.69 | 41.00 | 6,285 | -0.57(-1.37%) |
Nov 30, 2022 | 40.50 | 42.00 | 40.22 | 41.57 | 8,118 | +0.65(+1.59%) |
Nov 29, 2022 | 42.00 | 43.04 | 40.92 | 40.92 | 6,283 | -0.62(-1.49%) |
Nov 28, 2022 | 42.40 | 42.61 | 41.19 | 41.54 | 7,908 | -1.09(-2.56%) |
Nov 25, 2022 | 42.59 | 43.33 | 42.59 | 42.63 | 4,194 | -0.45(-1.04%) |
Nov 23, 2022 | 44.60 | 44.98 | 43.08 | 43.08 | 4,153 | -0.91(-2.08%) |
Nov 22, 2022 | 42.31 | 43.99 | 42.31 | 43.99 | 5,811 | +1.32(+3.09%) |
Nov 21, 2022 | 44.89 | 45.75 | 42.37 | 42.67 | 11,030 | -2.60(-5.74%) |
Nov 18, 2022 | 45.02 | 46.06 | 44.90 | 45.27 | 5,105 | +0.36(+0.80%) |
Nov 17, 2022 | 45.36 | 46.27 | 44.80 | 44.91 | 3,646 | -0.99(-2.16%) |
Nov 16, 2022 | 46.18 | 47.00 | 44.70 | 45.90 | 9,047 | -0.70(-1.50%) |
Nov 15, 2022 | 50.15 | 50.20 | 46.60 | 46.60 | 6,350 | -2.57(-5.23%) |
Nov 14, 2022 | 53.67 | 53.67 | 48.85 | 49.17 | 15,967 | -4.46(-8.32%) |
Nov 11, 2022 | 51.50 | 54.00 | 48.85 | 53.63 | 22,437 | +2.63(+5.16%) |
Nov 10, 2022 | 49.00 | 51.00 | 48.01 | 51.00 | 21,907 | +3.00(+6.25%) |
Nov 09, 2022 | 48.64 | 48.64 | 46.95 | 48.00 | 37,533 | -1.13(-2.30%) |
Nov 08, 2022 | 46.14 | 49.13 | 46.14 | 49.13 | 17,722 | +3.14(+6.83%) |
Nov 07, 2022 | 44.00 | 46.00 | 44.00 | 45.99 | 19,932 | +2.17(+4.95%) |
Nov 04, 2022 | 43.30 | 44.34 | 43.28 | 43.82 | 16,162 | +1.22(+2.86%) |
Nov 03, 2022 | 42.00 | 43.19 | 41.60 | 42.60 | 13,248 | -0.10(-0.23%) |
Nov 02, 2022 | 43.87 | 43.87 | 42.54 | 42.70 | 3,537 | -0.79(-1.82%) |