Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.20 | 45.48 | 43.20 | 44.10 | 67,783 | +0.56(+1.29%) |
Jan 30, 2023 | 43.00 | 44.49 | 41.75 | 43.54 | 115,596 | -0.70(-1.58%) |
Jan 27, 2023 | 45.00 | 45.43 | 43.33 | 44.24 | 158,395 | -0.79(-1.75%) |
Jan 26, 2023 | 46.40 | 46.40 | 44.75 | 45.03 | 50,221 | -1.24(-2.68%) |
Jan 25, 2023 | 46.94 | 47.30 | 46.19 | 46.27 | 36,353 | -1.40(-2.94%) |
Jan 24, 2023 | 48.07 | 49.21 | 47.46 | 47.67 | 36,269 | -0.76(-1.57%) |
Jan 23, 2023 | 46.85 | 48.43 | 46.85 | 48.43 | 23,797 | +1.61(+3.44%) |
Jan 20, 2023 | 46.65 | 48.00 | 46.33 | 46.82 | 25,176 | +0.29(+0.62%) |
Jan 19, 2023 | 44.89 | 46.95 | 44.48 | 46.53 | 65,837 | +1.06(+2.33%) |
Jan 18, 2023 | 45.99 | 46.01 | 44.77 | 45.47 | 14,974 | +0.47(+1.04%) |
Jan 17, 2023 | 46.01 | 47.19 | 44.61 | 45.00 | 21,110 | -2.20(-4.66%) |
Jan 16, 2023 | 46.00 | 48.23 | 46.00 | 47.20 | 6,002 | +1.20(+2.61%) |
Jan 13, 2023 | 43.67 | 46.01 | 43.67 | 46.00 | 28,950 | +2.74(+6.33%) |
Jan 12, 2023 | 43.73 | 44.12 | 41.55 | 43.26 | 35,529 | -0.47(-1.07%) |
Jan 11, 2023 | 45.60 | 46.13 | 43.05 | 43.73 | 47,671 | -1.77(-3.89%) |
Jan 10, 2023 | 49.49 | 50.20 | 45.49 | 45.50 | 149,053 | -4.15(-8.36%) |
Jan 09, 2023 | 44.57 | 51.00 | 44.57 | 49.65 | 201,511 | +5.39(+12.18%) |
Jan 06, 2023 | 43.76 | 45.20 | 42.93 | 44.26 | 195,549 | +0.56(+1.28%) |
Jan 05, 2023 | 46.34 | 46.81 | 43.63 | 43.70 | 102,462 | -2.48(-5.37%) |
Jan 04, 2023 | 45.00 | 46.90 | 45.00 | 46.18 | 101,214 | +0.60(+1.32%) |
Jan 03, 2023 | 45.66 | 46.95 | 44.70 | 45.58 | 40,930 | -0.45(-0.98%) |
Dec 30, 2022 | 46.03 | 0 | +0.37(+0.81%) | |||
Dec 29, 2022 | 43.61 | 45.84 | 43.61 | 45.66 | 28,286 | +2.52(+5.84%) |
Dec 28, 2022 | 43.57 | 43.67 | 42.80 | 43.14 | 25,274 | -0.91(-2.07%) |
Dec 23, 2022 | 44.05 | 0 | +0.18(+0.41%) | |||
Dec 22, 2022 | 42.87 | 43.90 | 42.71 | 43.87 | 33,789 | +0.46(+1.06%) |
Dec 21, 2022 | 43.69 | 45.10 | 43.28 | 43.41 | 12,297 | +0.15(+0.35%) |
Dec 20, 2022 | 43.00 | 44.10 | 42.83 | 43.26 | 9,863 | +0.66(+1.55%) |
Dec 19, 2022 | 42.50 | 42.61 | 40.46 | 42.60 | 15,894 | -0.02(-0.05%) |
Dec 16, 2022 | 42.31 | 43.81 | 42.22 | 42.62 | 7,296 | -0.08(-0.19%) |
Dec 15, 2022 | 42.76 | 43.57 | 42.68 | 42.70 | 13,160 | -0.87(-2.00%) |
Dec 14, 2022 | 44.68 | 44.71 | 43.15 | 43.57 | 14,542 | -0.70(-1.58%) |
Dec 13, 2022 | 47.38 | 47.38 | 44.01 | 44.27 | 45,556 | -1.15(-2.53%) |
Dec 12, 2022 | 43.61 | 45.42 | 43.06 | 45.42 | 39,347 | +1.92(+4.41%) |
Dec 09, 2022 | 43.00 | 43.75 | 41.94 | 43.50 | 9,326 | +0.50(+1.16%) |
Dec 08, 2022 | 41.36 | 43.76 | 41.36 | 43.00 | 45,941 | +1.43(+3.44%) |
Dec 07, 2022 | 41.14 | 41.73 | 40.61 | 41.57 | 55,134 | +0.42(+1.02%) |
Dec 06, 2022 | 41.16 | 41.58 | 40.40 | 41.15 | 57,006 | -0.77(-1.84%) |
Dec 05, 2022 | 42.25 | 43.65 | 41.64 | 41.92 | 30,760 | -0.38(-0.90%) |
Dec 02, 2022 | 41.74 | 42.43 | 41.64 | 42.30 | 32,815 | +0.55(+1.32%) |
Dec 01, 2022 | 41.40 | 42.75 | 40.87 | 41.75 | 96,331 | +0.41(+0.99%) |
Nov 30, 2022 | 38.48 | 42.40 | 38.34 | 41.34 | 134,618 | +2.51(+6.46%) |
Nov 29, 2022 | 39.66 | 40.50 | 38.23 | 38.83 | 34,752 | -0.84(-2.12%) |
Nov 28, 2022 | 40.31 | 41.49 | 38.74 | 39.67 | 33,259 | -0.64(-1.59%) |
Nov 25, 2022 | 44.73 | 44.92 | 40.31 | 40.31 | 54,818 | -5.44(-11.89%) |
Nov 24, 2022 | 43.34 | 45.75 | 43.34 | 45.75 | 65,572 | +2.41(+5.56%) |
Nov 23, 2022 | 42.14 | 43.54 | 42.00 | 43.34 | 74,653 | +1.23(+2.92%) |
Nov 22, 2022 | 40.61 | 42.74 | 40.44 | 42.11 | 55,269 | +1.50(+3.69%) |
Nov 21, 2022 | 41.22 | 41.61 | 39.31 | 40.61 | 58,721 | -0.57(-1.38%) |
Nov 18, 2022 | 43.08 | 44.28 | 41.18 | 41.18 | 39,706 | -1.31(-3.08%) |
Nov 17, 2022 | 42.60 | 43.37 | 41.49 | 42.49 | 117,394 | -0.30(-0.70%) |
Nov 16, 2022 | 43.01 | 43.01 | 42.02 | 42.79 | 10,017 | -0.71(-1.63%) |
Nov 15, 2022 | 45.22 | 45.64 | 43.25 | 43.50 | 51,922 | -1.00(-2.25%) |
Nov 14, 2022 | 47.27 | 47.46 | 44.50 | 44.50 | 25,629 | -2.82(-5.96%) |
Nov 11, 2022 | 47.65 | 49.68 | 47.03 | 47.32 | 134,430 | +0.16(+0.34%) |
Nov 10, 2022 | 44.50 | 47.71 | 44.50 | 47.16 | 120,715 | +3.52(+8.07%) |
Nov 09, 2022 | 45.08 | 45.08 | 43.64 | 43.64 | 141,541 | -1.51(-3.34%) |
Nov 08, 2022 | 44.13 | 46.21 | 43.61 | 45.15 | 35,890 | +0.58(+1.30%) |
Nov 07, 2022 | 44.97 | 44.97 | 40.59 | 44.57 | 46,189 | -0.59(-1.31%) |
Nov 04, 2022 | 56.76 | 56.76 | 44.06 | 45.16 | 68,327 | -12.93(-22.26%) |
Nov 03, 2022 | 57.01 | 58.09 | 56.60 | 58.09 | 11,700 | +0.29(+0.50%) |
Nov 02, 2022 | 57.78 | 57.80 | 10,445 | -2.53(-4.19%) |