Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 49.38 | 50.38 | 48.74 | 50.37 | 1,448,067 | +1.29(+2.64%) |
Jan 30, 2023 | 49.09 | 49.87 | 48.92 | 49.08 | 1,239,264 | -0.07(-0.14%) |
Jan 27, 2023 | 50.11 | 50.27 | 48.81 | 49.15 | 2,308,732 | -1.41(-2.79%) |
Jan 26, 2023 | 50.59 | 51.33 | 50.31 | 50.55 | 2,714,213 | -0.14(-0.28%) |
Jan 25, 2023 | 49.38 | 51.00 | 49.10 | 50.70 | 1,981,388 | +1.39(+2.82%) |
Jan 24, 2023 | 48.16 | 49.83 | 48.16 | 49.31 | 1,380,681 | +1.32(+2.76%) |
Jan 23, 2023 | 48.04 | 48.23 | 47.58 | 47.99 | 1,116,730 | +0.11(+0.22%) |
Jan 20, 2023 | 47.61 | 47.89 | 47.18 | 47.88 | 946,062 | +0.37(+0.79%) |
Jan 19, 2023 | 46.85 | 47.63 | 46.45 | 47.51 | 1,415,632 | +0.54(+1.14%) |
Jan 18, 2023 | 48.21 | 48.50 | 46.91 | 46.97 | 1,547,563 | -1.29(-2.68%) |
Jan 17, 2023 | 48.69 | 48.97 | 48.24 | 48.27 | 1,765,717 | -0.36(-0.75%) |
Jan 13, 2023 | 48.01 | 48.76 | 47.86 | 48.63 | 1,175,401 | +0.41(+0.85%) |
Jan 12, 2023 | 48.73 | 48.82 | 48.06 | 48.22 | 1,193,094 | -0.57(-1.16%) |
Jan 11, 2023 | 48.80 | 49.14 | 48.58 | 48.78 | 1,713,290 | +0.06(+0.12%) |
Jan 10, 2023 | 48.22 | 48.85 | 48.13 | 48.73 | 1,278,393 | +0.62(+1.29%) |
Jan 09, 2023 | 48.60 | 49.03 | 48.05 | 48.10 | 1,530,996 | -0.64(-1.32%) |
Jan 06, 2023 | 48.73 | 49.05 | 48.33 | 48.74 | 2,238,990 | +1.25(+2.62%) |
Jan 05, 2023 | 48.34 | 48.63 | 47.14 | 47.50 | 1,930,871 | -1.71(-3.47%) |
Jan 04, 2023 | 47.69 | 49.41 | 47.58 | 49.20 | 1,745,378 | +1.84(+3.88%) |
Jan 03, 2023 | 48.43 | 48.54 | 46.62 | 47.36 | 2,891,778 | -1.99(-4.04%) |
Dec 30, 2022 | 49.23 | 49.46 | 48.96 | 49.36 | 1,036,748 | -0.08(-0.15%) |
Dec 29, 2022 | 49.21 | 49.51 | 49.20 | 49.43 | 777,642 | +0.21(+0.43%) |
Dec 28, 2022 | 50.06 | 50.28 | 49.17 | 49.22 | 961,576 | -0.91(-1.82%) |
Dec 27, 2022 | 49.82 | 50.33 | 49.80 | 50.13 | 668,041 | +0.38(+0.77%) |
Dec 23, 2022 | 49.31 | 49.75 | 49.12 | 49.75 | 559,703 | +0.47(+0.95%) |
Dec 22, 2022 | 49.18 | 49.41 | 48.63 | 49.28 | 796,601 | -0.01(-0.02%) |
Dec 21, 2022 | 48.87 | 49.41 | 48.75 | 49.29 | 826,365 | +0.65(+1.34%) |
Dec 20, 2022 | 49.60 | 49.62 | 48.59 | 48.64 | 1,071,248 | -0.88(-1.78%) |
Dec 19, 2022 | 49.08 | 49.94 | 48.95 | 49.52 | 1,222,971 | +0.49(+1.00%) |
Dec 16, 2022 | 49.04 | 49.32 | 48.50 | 49.03 | 2,342,315 | -0.54(-1.08%) |
Dec 15, 2022 | 50.15 | 50.37 | 49.33 | 49.57 | 1,229,268 | -1.10(-2.17%) |
Dec 14, 2022 | 50.27 | 51.11 | 50.09 | 50.67 | 1,344,779 | +0.27(+0.53%) |
Dec 13, 2022 | 51.42 | 51.50 | 50.26 | 50.40 | 1,667,744 | -0.34(-0.66%) |
Dec 12, 2022 | 50.21 | 50.75 | 49.87 | 50.74 | 998,292 | +0.48(+0.95%) |
Dec 09, 2022 | 50.34 | 50.62 | 49.77 | 50.26 | 1,208,397 | -0.19(-0.38%) |
Dec 08, 2022 | 50.87 | 50.93 | 50.18 | 50.45 | 1,112,628 | -0.37(-0.74%) |
Dec 07, 2022 | 51.13 | 51.44 | 50.58 | 50.82 | 1,264,823 | -0.20(-0.39%) |
Dec 06, 2022 | 51.49 | 51.96 | 50.27 | 51.02 | 1,737,195 | -1.19(-2.28%) |
Dec 05, 2022 | 52.78 | 52.91 | 52.16 | 52.21 | 1,111,642 | -1.03(-1.93%) |
Dec 02, 2022 | 52.46 | 53.36 | 52.44 | 53.24 | 1,160,562 | +0.57(+1.09%) |
Dec 01, 2022 | 52.52 | 53.16 | 52.52 | 52.66 | 1,114,070 | +0.23(+0.44%) |
Nov 30, 2022 | 52.45 | 52.78 | 51.41 | 52.43 | 2,388,968 | +0.18(+0.35%) |
Nov 29, 2022 | 52.21 | 52.67 | 51.91 | 52.25 | 904,545 | -0.01(-0.02%) |
Nov 28, 2022 | 52.49 | 52.99 | 52.25 | 52.26 | 1,029,339 | -0.62(-1.17%) |
Nov 25, 2022 | 52.58 | 52.95 | 52.46 | 52.88 | 397,526 | +0.29(+0.56%) |
Nov 23, 2022 | 52.22 | 52.62 | 52.13 | 52.58 | 772,195 | +0.45(+0.86%) |
Nov 22, 2022 | 51.99 | 52.47 | 51.58 | 52.14 | 1,001,355 | +0.45(+0.86%) |
Nov 21, 2022 | 50.51 | 51.97 | 50.51 | 51.69 | 1,211,057 | +0.79(+1.55%) |
Nov 18, 2022 | 50.97 | 51.13 | 50.61 | 50.90 | 1,083,397 | +0.47(+0.92%) |
Nov 17, 2022 | 49.11 | 50.49 | 49.11 | 50.43 | 997,579 | +0.86(+1.73%) |
Nov 16, 2022 | 49.73 | 49.84 | 49.13 | 49.58 | 683,066 | +0.03(+0.06%) |
Nov 15, 2022 | 49.62 | 50.00 | 49.36 | 49.55 | 1,313,043 | +0.12(+0.25%) |
Nov 14, 2022 | 49.38 | 50.08 | 49.24 | 49.43 | 847,283 | +0.05(+0.10%) |
Nov 11, 2022 | 48.96 | 49.61 | 48.17 | 49.38 | 1,513,892 | +0.43(+0.87%) |
Nov 10, 2022 | 48.43 | 49.57 | 48.37 | 48.95 | 1,122,678 | +1.61(+3.40%) |
Nov 09, 2022 | 48.56 | 48.56 | 47.29 | 47.34 | 1,127,159 | -1.46(-2.98%) |
Nov 08, 2022 | 48.52 | 49.08 | 48.28 | 48.80 | 1,057,047 | +0.29(+0.61%) |
Nov 07, 2022 | 49.01 | 49.36 | 47.75 | 48.50 | 1,177,140 | -0.21(-0.43%) |
Nov 04, 2022 | 47.71 | 48.74 | 47.49 | 48.71 | 1,317,059 | +1.64(+3.48%) |
Nov 03, 2022 | 46.48 | 47.30 | 46.25 | 47.08 | 1,476,215 | +0.13(+0.28%) |
Nov 02, 2022 | 46.74 | 46.94 | 2,941,125 | +0.50(+1.09%) |