Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 53.21 | 53.45 | 53.18 | 53.45 | 1,507 | +0.18(+0.34%) |
Jan 30, 2023 | 53.54 | 53.56 | 53.27 | 53.27 | 1,655 | -0.71(-1.31%) |
Jan 27, 2023 | 54.03 | 54.18 | 53.88 | 53.97 | 13,674 | -0.42(-0.78%) |
Jan 26, 2023 | 54.08 | 54.43 | 53.86 | 54.40 | 188,591 | +0.50(+0.92%) |
Jan 25, 2023 | 53.35 | 53.90 | 53.35 | 53.90 | 12,023 | +0.12(+0.22%) |
Jan 24, 2023 | 53.55 | 53.84 | 53.48 | 53.78 | 6,514 | -0.06(-0.11%) |
Jan 23, 2023 | 53.42 | 54.10 | 53.42 | 53.84 | 8,707 | +0.47(+0.89%) |
Jan 20, 2023 | 53.07 | 53.36 | 53.07 | 53.36 | 983 | +0.61(+1.15%) |
Jan 19, 2023 | 52.51 | 52.91 | 52.43 | 52.75 | 1,881 | +0.31(+0.59%) |
Jan 18, 2023 | 53.03 | 53.03 | 52.45 | 52.45 | 2,660 | -0.46(-0.88%) |
Jan 17, 2023 | 52.74 | 52.91 | 52.74 | 52.91 | 877 | +0.17(+0.33%) |
Jan 13, 2023 | 52.55 | 52.76 | 52.55 | 52.73 | 3,931 | +0.05(+0.10%) |
Jan 12, 2023 | 52.29 | 52.78 | 52.08 | 52.68 | 7,207 | +0.44(+0.84%) |
Jan 11, 2023 | 51.83 | 52.24 | 51.83 | 52.24 | 2,707 | +0.25(+0.48%) |
Jan 10, 2023 | 51.70 | 52.00 | 51.65 | 51.99 | 708 | +0.45(+0.88%) |
Jan 09, 2023 | 51.58 | 51.66 | 51.54 | 51.54 | 1,731 | +0.29(+0.57%) |
Jan 06, 2023 | 50.32 | 51.25 | 50.32 | 51.25 | 4,944 | +1.60(+3.22%) |
Jan 05, 2023 | 49.50 | 49.67 | 49.50 | 49.65 | 1,605 | -0.18(-0.37%) |
Jan 04, 2023 | 49.29 | 49.83 | 49.05 | 49.83 | 10,483 | +1.11(+2.29%) |
Jan 03, 2023 | 49.18 | 49.18 | 48.72 | 48.72 | 532 | -0.24(-0.49%) |
Dec 30, 2022 | 49.26 | 49.31 | 48.86 | 48.96 | 6,760 | -0.50(-1.02%) |
Dec 29, 2022 | 49.30 | 49.47 | 49.23 | 49.46 | 3,648 | +0.76(+1.57%) |
Dec 28, 2022 | 48.85 | 48.97 | 48.65 | 48.70 | 2,361 | -0.64(-1.29%) |
Dec 27, 2022 | 49.39 | 49.41 | 49.34 | 49.34 | 706 | +0.27(+0.55%) |
Dec 23, 2022 | 48.77 | 49.06 | 48.77 | 49.06 | 6,815 | +0.17(+0.35%) |
Dec 22, 2022 | 48.77 | 48.89 | 48.51 | 48.89 | 1,632 | -0.16(-0.33%) |
Dec 21, 2022 | 48.91 | 49.05 | 48.91 | 49.05 | 3,759 | +0.46(+0.95%) |
Dec 20, 2022 | 48.48 | 48.59 | 48.48 | 48.59 | 959 | +0.16(+0.33%) |
Dec 19, 2022 | 48.45 | 48.45 | 48.26 | 48.43 | 907 | +0.39(+0.82%) |
Dec 16, 2022 | 48.04 | 48.18 | 48.02 | 48.04 | 2,020 | +0.12(+0.25%) |
Dec 15, 2022 | 48.05 | 48.05 | 47.91 | 47.91 | 1,391 | -1.00(-2.03%) |
Dec 14, 2022 | 49.14 | 49.14 | 48.77 | 48.91 | 1,685 | -0.43(-0.88%) |
Dec 13, 2022 | 49.49 | 49.49 | 49.34 | 49.34 | 483 | +0.11(+0.22%) |
Dec 12, 2022 | 49.23 | 49.23 | 49.23 | 49.23 | 403 | +0.00(+0.01%) |
Dec 09, 2022 | 49.44 | 49.44 | 49.23 | 49.23 | 4,061 | -0.17(-0.34%) |
Dec 08, 2022 | 49.42 | 49.42 | 49.36 | 49.40 | 1,320 | +0.09(+0.19%) |
Dec 07, 2022 | 49.40 | 49.42 | 48.99 | 49.30 | 3,696 | +0.03(+0.06%) |
Dec 06, 2022 | 49.26 | 49.43 | 49.26 | 49.28 | 3,514 | -0.53(-1.06%) |
Dec 05, 2022 | 49.90 | 49.90 | 49.80 | 49.80 | 390 | -0.64(-1.27%) |
Dec 02, 2022 | 50.15 | 50.52 | 50.15 | 50.44 | 1,880 | -0.06(-0.12%) |
Dec 01, 2022 | 50.51 | 50.56 | 50.51 | 50.51 | 1,890 | -0.38(-0.76%) |
Nov 30, 2022 | 50.06 | 50.96 | 50.06 | 50.89 | 1,066 | +1.47(+2.97%) |
Nov 29, 2022 | 49.54 | 49.57 | 49.22 | 49.42 | 5,059 | +1.04(+2.14%) |
Nov 28, 2022 | 48.77 | 48.77 | 48.36 | 48.38 | 2,243 | -0.64(-1.30%) |
Nov 25, 2022 | 49.11 | 49.11 | 48.98 | 49.02 | 889 | +0.08(+0.17%) |
Nov 23, 2022 | 48.67 | 48.94 | 48.55 | 48.94 | 2,682 | +0.68(+1.41%) |
Nov 22, 2022 | 48.27 | 48.34 | 48.01 | 48.26 | 43,368 | +0.18(+0.38%) |
Nov 21, 2022 | 47.87 | 48.09 | 47.87 | 48.08 | 1,968 | -0.50(-1.04%) |
Nov 18, 2022 | 48.47 | 48.65 | 48.41 | 48.58 | 2,553 | -0.07(-0.14%) |
Nov 17, 2022 | 48.46 | 48.65 | 48.46 | 48.65 | 1,408 | -0.01(-0.02%) |
Nov 16, 2022 | 48.95 | 48.95 | 48.65 | 48.66 | 1,415 | -1.11(-2.23%) |
Nov 15, 2022 | 49.76 | 49.76 | 49.76 | 49.76 | 259 | +0.85(+1.75%) |
Nov 14, 2022 | 49.08 | 49.08 | 48.91 | 48.91 | 417 | -0.41(-0.83%) |
Nov 11, 2022 | 49.17 | 49.32 | 49.17 | 49.32 | 295 | +1.48(+3.09%) |
Nov 10, 2022 | 47.33 | 47.89 | 47.33 | 47.84 | 2,328 | +1.37(+2.95%) |
Nov 09, 2022 | 46.61 | 46.61 | 46.47 | 46.47 | 1,467 | -0.54(-1.16%) |
Nov 08, 2022 | 47.01 | 47.14 | 47.01 | 47.01 | 4,914 | +0.45(+0.97%) |
Nov 07, 2022 | 46.88 | 46.88 | 46.48 | 46.56 | 1,269 | +0.12(+0.26%) |
Nov 04, 2022 | 45.97 | 46.44 | 45.97 | 46.44 | 2,215 | +1.52(+3.39%) |
Nov 03, 2022 | 44.45 | 44.99 | 44.42 | 44.92 | 2,574 | +0.27(+0.61%) |
Nov 02, 2022 | 45.40 | 44.65 | 44.65 | 5,439 | -0.64(-1.41%) |