Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.53 | 50.65 | 49.39 | 50.38 | 1,249,816 | -0.09(-0.17%) |
Jan 30, 2023 | 51.16 | 51.51 | 50.16 | 50.47 | 2,693,178 | -0.75(-1.47%) |
Jan 27, 2023 | 51.14 | 51.64 | 51.08 | 51.22 | 558,355 | -0.08(-0.15%) |
Jan 26, 2023 | 51.04 | 51.40 | 50.76 | 51.30 | 629,475 | +0.49(+0.97%) |
Jan 25, 2023 | 51.33 | 51.33 | 50.20 | 50.81 | 783,466 | -0.22(-0.43%) |
Jan 24, 2023 | 57.13 | 57.13 | 49.06 | 51.03 | 981,961 | +0.01(+0.02%) |
Jan 23, 2023 | 50.16 | 51.26 | 49.91 | 51.02 | 1,046,142 | +1.04(+2.08%) |
Jan 20, 2023 | 49.79 | 50.14 | 49.65 | 49.98 | 464,278 | +0.22(+0.44%) |
Jan 19, 2023 | 49.39 | 49.96 | 49.23 | 49.76 | 546,322 | +0.42(+0.86%) |
Jan 18, 2023 | 50.18 | 50.21 | 49.20 | 49.34 | 586,454 | -0.34(-0.68%) |
Jan 17, 2023 | 49.86 | 50.14 | 49.58 | 49.68 | 441,183 | -0.17(-0.34%) |
Jan 13, 2023 | 50.01 | 50.13 | 49.71 | 49.85 | 344,533 | +0.01(+0.02%) |
Jan 12, 2023 | 49.34 | 49.94 | 49.02 | 49.84 | 923,506 | +0.87(+1.77%) |
Jan 11, 2023 | 48.79 | 49.10 | 48.31 | 48.97 | 601,997 | +0.44(+0.91%) |
Jan 10, 2023 | 48.83 | 49.13 | 48.32 | 48.52 | 571,485 | -0.49(-1.00%) |
Jan 09, 2023 | 49.98 | 50.01 | 48.73 | 49.02 | 772,586 | -0.53(-1.07%) |
Jan 06, 2023 | 48.60 | 49.54 | 48.56 | 49.54 | 1,314,511 | +1.23(+2.54%) |
Jan 05, 2023 | 47.64 | 48.34 | 47.24 | 48.32 | 740,950 | +0.63(+1.33%) |
Jan 04, 2023 | 47.30 | 47.88 | 47.06 | 47.69 | 694,112 | +0.34(+0.72%) |
Jan 03, 2023 | 47.37 | 47.48 | 46.82 | 47.35 | 584,336 | -0.03(-0.06%) |
Dec 30, 2022 | 46.69 | 47.51 | 46.52 | 47.37 | 644,154 | +0.43(+0.92%) |
Dec 29, 2022 | 46.40 | 47.35 | 46.40 | 46.94 | 656,181 | +0.36(+0.77%) |
Dec 28, 2022 | 46.71 | 47.08 | 46.49 | 46.58 | 803,227 | -0.45(-0.96%) |
Dec 27, 2022 | 47.20 | 47.62 | 46.96 | 47.03 | 926,252 | -0.30(-0.64%) |
Dec 23, 2022 | 46.15 | 47.49 | 46.10 | 47.34 | 1,301,026 | +1.31(+2.85%) |
Dec 22, 2022 | 46.39 | 46.52 | 45.65 | 46.02 | 969,826 | -0.38(-0.81%) |
Dec 21, 2022 | 46.73 | 46.94 | 46.35 | 46.40 | 1,015,093 | -0.10(-0.22%) |
Dec 20, 2022 | 46.50 | 47.27 | 46.50 | 46.51 | 1,081,357 | -0.26(-0.56%) |
Dec 19, 2022 | 47.66 | 47.78 | 46.45 | 46.77 | 1,397,204 | -0.85(-1.78%) |
Dec 16, 2022 | 46.85 | 47.73 | 46.76 | 47.62 | 2,730,109 | -0.08(-0.16%) |
Dec 15, 2022 | 47.17 | 47.82 | 46.94 | 47.69 | 1,453,142 | +0.17(+0.36%) |
Dec 14, 2022 | 47.41 | 47.83 | 46.93 | 47.52 | 1,014,677 | -0.07(-0.14%) |
Dec 13, 2022 | 47.50 | 47.62 | 46.60 | 47.59 | 1,339,657 | +0.54(+1.14%) |
Dec 12, 2022 | 45.78 | 47.40 | 45.77 | 47.05 | 1,078,745 | +1.30(+2.85%) |
Dec 09, 2022 | 46.76 | 46.93 | 45.68 | 45.75 | 1,039,017 | -1.19(-2.53%) |
Dec 08, 2022 | 47.62 | 47.93 | 46.72 | 46.94 | 1,112,270 | -0.56(-1.17%) |
Dec 07, 2022 | 47.86 | 48.31 | 47.19 | 47.50 | 721,151 | -0.45(-0.94%) |
Dec 06, 2022 | 48.61 | 48.95 | 47.24 | 47.95 | 610,908 | -0.78(-1.61%) |
Dec 05, 2022 | 49.63 | 49.72 | 48.41 | 48.73 | 630,396 | -0.78(-1.58%) |
Dec 02, 2022 | 48.92 | 49.61 | 48.79 | 49.52 | 617,857 | +0.25(+0.52%) |
Dec 01, 2022 | 49.71 | 50.36 | 49.18 | 49.26 | 671,257 | -0.46(-0.93%) |
Nov 30, 2022 | 49.86 | 50.26 | 49.54 | 49.72 | 1,908,217 | -0.02(-0.04%) |
Nov 29, 2022 | 48.69 | 49.78 | 48.69 | 49.74 | 1,210,493 | +1.07(+2.19%) |
Nov 28, 2022 | 48.35 | 48.72 | 48.08 | 48.68 | 719,336 | -0.25(-0.52%) |
Nov 25, 2022 | 48.87 | 49.40 | 48.81 | 48.93 | 314,306 | -0.16(-0.33%) |
Nov 23, 2022 | 49.52 | 49.70 | 48.73 | 49.09 | 802,087 | -0.91(-1.81%) |
Nov 22, 2022 | 49.03 | 50.28 | 48.60 | 50.00 | 746,946 | +1.35(+2.77%) |
Nov 21, 2022 | 48.51 | 48.65 | 47.78 | 48.65 | 691,612 | -0.33(-0.67%) |
Nov 18, 2022 | 48.13 | 48.98 | 47.88 | 48.98 | 429,676 | +0.50(+1.03%) |
Nov 17, 2022 | 48.42 | 48.69 | 48.14 | 48.48 | 602,122 | -0.54(-1.10%) |
Nov 16, 2022 | 48.60 | 49.31 | 48.18 | 49.02 | 809,019 | -0.10(-0.21%) |
Nov 15, 2022 | 50.26 | 50.53 | 48.85 | 49.12 | 1,168,472 | -1.03(-2.05%) |
Nov 14, 2022 | 50.23 | 50.85 | 49.84 | 50.15 | 1,066,096 | +0.14(+0.28%) |
Nov 11, 2022 | 49.53 | 50.02 | 49.42 | 50.01 | 868,497 | +0.56(+1.13%) |
Nov 10, 2022 | 48.77 | 49.45 | 48.45 | 49.45 | 743,704 | +1.26(+2.62%) |
Nov 09, 2022 | 49.00 | 49.31 | 48.16 | 48.19 | 745,037 | -1.09(-2.22%) |
Nov 08, 2022 | 48.66 | 49.53 | 48.18 | 49.28 | 1,015,015 | +0.80(+1.65%) |
Nov 07, 2022 | 48.70 | 49.19 | 48.35 | 48.48 | 906,481 | -0.21(-0.43%) |
Nov 04, 2022 | 49.18 | 49.53 | 48.53 | 48.69 | 1,270,021 | -0.06(-0.12%) |
Nov 03, 2022 | 48.53 | 49.01 | 48.34 | 48.74 | 845,064 | +0.13(+0.27%) |
Nov 02, 2022 | 49.62 | 49.62 | 48.37 | 48.61 | 1,006,930 | -0.94(-1.90%) |