Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.65 | 53.48 | 52.65 | 53.48 | 92,599 | +0.87(+1.65%) |
Jan 30, 2023 | 53.09 | 53.31 | 52.59 | 52.61 | 125,150 | -0.86(-1.61%) |
Jan 27, 2023 | 53.00 | 53.78 | 52.81 | 53.47 | 82,393 | +0.38(+0.72%) |
Jan 26, 2023 | 52.82 | 53.09 | 52.42 | 53.09 | 35,153 | +0.76(+1.45%) |
Jan 25, 2023 | 51.74 | 52.41 | 51.31 | 52.33 | 196,217 | -0.09(-0.17%) |
Jan 24, 2023 | 52.19 | 52.46 | 52.19 | 52.42 | 52,524 | -0.14(-0.27%) |
Jan 23, 2023 | 51.83 | 52.78 | 51.34 | 52.56 | 64,828 | +0.92(+1.78%) |
Jan 20, 2023 | 50.69 | 51.65 | 50.53 | 51.64 | 109,711 | +1.29(+2.56%) |
Jan 19, 2023 | 50.68 | 50.84 | 50.24 | 50.35 | 62,374 | -0.71(-1.39%) |
Jan 18, 2023 | 52.03 | 52.19 | 51.03 | 51.06 | 268,488 | -0.66(-1.27%) |
Jan 17, 2023 | 51.63 | 51.98 | 51.40 | 51.72 | 93,258 | +0.12(+0.23%) |
Jan 13, 2023 | 50.80 | 51.59 | 50.68 | 51.59 | 39,503 | +0.32(+0.63%) |
Jan 12, 2023 | 51.12 | 51.35 | 50.40 | 51.27 | 148,774 | +0.37(+0.73%) |
Jan 11, 2023 | 50.25 | 50.90 | 50.15 | 50.90 | 50,992 | +0.81(+1.62%) |
Jan 10, 2023 | 49.57 | 50.11 | 49.46 | 50.09 | 59,560 | +0.48(+0.97%) |
Jan 09, 2023 | 49.53 | 50.35 | 49.53 | 49.61 | 73,211 | +0.42(+0.85%) |
Jan 06, 2023 | 48.66 | 49.35 | 48.00 | 49.19 | 65,068 | +0.99(+2.05%) |
Jan 05, 2023 | 48.66 | 48.77 | 48.13 | 48.20 | 36,429 | -0.83(-1.69%) |
Jan 04, 2023 | 48.92 | 49.22 | 48.54 | 49.03 | 92,717 | +0.39(+0.81%) |
Jan 03, 2023 | 49.31 | 49.44 | 48.29 | 48.64 | 51,782 | -0.25(-0.52%) |
Dec 30, 2022 | 48.66 | 48.91 | 48.38 | 48.89 | 68,004 | -0.20(-0.41%) |
Dec 29, 2022 | 48.37 | 49.19 | 48.37 | 49.09 | 86,856 | +1.16(+2.42%) |
Dec 28, 2022 | 48.52 | 48.75 | 47.93 | 47.93 | 60,539 | -0.52(-1.07%) |
Dec 27, 2022 | 48.96 | 48.96 | 48.35 | 48.45 | 76,116 | -0.43(-0.88%) |
Dec 23, 2022 | 48.54 | 48.92 | 48.28 | 48.88 | 102,373 | +0.10(+0.21%) |
Dec 22, 2022 | 49.22 | 49.32 | 47.99 | 48.78 | 134,961 | -0.93(-1.87%) |
Dec 21, 2022 | 49.23 | 49.86 | 49.10 | 49.71 | 96,068 | +0.85(+1.74%) |
Dec 20, 2022 | 48.79 | 49.08 | 48.49 | 48.86 | 122,004 | -0.01(-0.02%) |
Dec 19, 2022 | 49.47 | 49.47 | 48.65 | 48.87 | 470,683 | -0.57(-1.15%) |
Dec 16, 2022 | 49.72 | 49.95 | 49.19 | 49.44 | 108,914 | -0.64(-1.28%) |
Dec 15, 2022 | 50.68 | 50.77 | 49.83 | 50.08 | 88,116 | -1.68(-3.25%) |
Dec 14, 2022 | 52.15 | 52.47 | 51.38 | 51.76 | 64,759 | -0.36(-0.69%) |
Dec 13, 2022 | 53.36 | 53.51 | 51.66 | 52.12 | 84,476 | +0.39(+0.75%) |
Dec 12, 2022 | 51.11 | 51.76 | 51.03 | 51.73 | 77,398 | +0.72(+1.41%) |
Dec 09, 2022 | 51.16 | 51.56 | 51.01 | 51.01 | 89,719 | -0.31(-0.60%) |
Dec 08, 2022 | 50.90 | 51.39 | 50.74 | 51.32 | 58,180 | +0.63(+1.25%) |
Dec 07, 2022 | 50.68 | 50.89 | 50.42 | 50.69 | 258,363 | +0.02(+0.03%) |
Dec 06, 2022 | 51.35 | 51.50 | 50.30 | 50.67 | 86,412 | -0.75(-1.46%) |
Dec 05, 2022 | 52.27 | 52.27 | 51.22 | 51.42 | 256,240 | -1.21(-2.30%) |
Dec 02, 2022 | 51.92 | 52.86 | 51.71 | 52.63 | 81,677 | -0.09(-0.17%) |
Dec 01, 2022 | 52.65 | 52.92 | 52.30 | 52.72 | 77,405 | +0.17(+0.32%) |
Nov 30, 2022 | 50.44 | 52.58 | 50.42 | 52.55 | 83,875 | +2.11(+4.18%) |
Nov 29, 2022 | 50.82 | 50.82 | 50.30 | 50.44 | 70,114 | -0.34(-0.67%) |
Nov 28, 2022 | 51.22 | 51.43 | 50.60 | 50.78 | 44,746 | -0.77(-1.49%) |
Nov 25, 2022 | 51.50 | 51.67 | 51.46 | 51.55 | 15,529 | -0.01(-0.02%) |
Nov 23, 2022 | 51.13 | 51.73 | 51.13 | 51.56 | 98,559 | +0.62(+1.22%) |
Nov 22, 2022 | 50.51 | 50.97 | 50.17 | 50.94 | 89,839 | +0.76(+1.51%) |
Nov 21, 2022 | 50.24 | 50.37 | 50.02 | 50.18 | 154,088 | -0.19(-0.38%) |
Nov 18, 2022 | 50.89 | 51.00 | 49.98 | 50.37 | 54,515 | +0.08(+0.16%) |
Nov 17, 2022 | 50.04 | 50.46 | 49.83 | 50.29 | 73,808 | -0.58(-1.14%) |
Nov 16, 2022 | 51.17 | 51.20 | 50.74 | 50.87 | 213,111 | -0.66(-1.28%) |
Nov 15, 2022 | 51.73 | 51.94 | 51.07 | 51.53 | 54,110 | +0.79(+1.56%) |
Nov 14, 2022 | 51.05 | 51.44 | 50.74 | 50.74 | 52,215 | -0.71(-1.38%) |
Nov 11, 2022 | 50.48 | 51.59 | 50.48 | 51.45 | 75,973 | +0.98(+1.94%) |
Nov 10, 2022 | 49.21 | 50.52 | 49.21 | 50.47 | 50,613 | +3.41(+7.25%) |
Nov 09, 2022 | 47.82 | 47.86 | 46.98 | 47.06 | 59,284 | -1.23(-2.55%) |
Nov 08, 2022 | 48.07 | 48.76 | 47.84 | 48.29 | 142,325 | +0.38(+0.79%) |
Nov 07, 2022 | 47.61 | 48.01 | 47.33 | 47.91 | 118,925 | +0.52(+1.10%) |
Nov 04, 2022 | 47.52 | 47.76 | 46.58 | 47.39 | 76,910 | +0.56(+1.20%) |
Nov 03, 2022 | 46.84 | 47.34 | 46.62 | 46.83 | 47,616 | -0.58(-1.22%) |
Nov 02, 2022 | 48.97 | 47.41 | 47.41 | 36,829 | -1.70(-3.46%) |