Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 51.38 | 52.21 | 51.10 | 52.21 | 234,046 | +1.03(+2.02%) |
Jan 30, 2023 | 51.88 | 52.05 | 51.09 | 51.18 | 270,012 | -0.83(-1.59%) |
Jan 27, 2023 | 52.06 | 52.16 | 51.34 | 52.01 | 173,363 | +0.03(+0.06%) |
Jan 26, 2023 | 52.10 | 52.26 | 51.32 | 51.98 | 223,275 | +0.33(+0.65%) |
Jan 25, 2023 | 50.54 | 51.65 | 50.03 | 51.64 | 179,345 | +0.95(+1.86%) |
Jan 24, 2023 | 50.94 | 51.20 | 50.48 | 50.70 | 213,802 | -0.25(-0.48%) |
Jan 23, 2023 | 51.15 | 51.26 | 50.51 | 50.94 | 291,552 | -0.20(-0.39%) |
Jan 20, 2023 | 50.73 | 51.19 | 50.32 | 51.14 | 372,592 | +0.53(+1.05%) |
Jan 19, 2023 | 50.85 | 51.03 | 50.47 | 50.61 | 364,256 | -0.37(-0.73%) |
Jan 18, 2023 | 51.34 | 51.96 | 49.54 | 50.98 | 651,297 | -1.68(-3.20%) |
Jan 17, 2023 | 52.92 | 53.33 | 52.43 | 52.66 | 428,653 | -0.26(-0.48%) |
Jan 13, 2023 | 52.49 | 53.06 | 52.17 | 52.92 | 253,896 | +0.23(+0.43%) |
Jan 12, 2023 | 52.15 | 52.82 | 51.82 | 52.69 | 221,473 | +0.68(+1.31%) |
Jan 11, 2023 | 51.76 | 52.32 | 51.38 | 52.01 | 178,227 | +0.44(+0.86%) |
Jan 10, 2023 | 50.86 | 51.61 | 50.79 | 51.57 | 184,684 | +0.53(+1.04%) |
Jan 09, 2023 | 51.42 | 51.95 | 50.75 | 51.04 | 395,138 | -0.21(-0.40%) |
Jan 06, 2023 | 51.25 | 51.63 | 50.70 | 51.25 | 318,607 | +0.49(+0.97%) |
Jan 05, 2023 | 50.24 | 51.14 | 49.88 | 50.75 | 227,040 | +0.15(+0.29%) |
Jan 04, 2023 | 50.63 | 51.21 | 50.24 | 50.61 | 211,865 | +0.43(+0.86%) |
Jan 03, 2023 | 49.92 | 50.60 | 49.74 | 50.17 | 165,515 | +0.51(+1.03%) |
Dec 30, 2022 | 49.45 | 49.91 | 49.29 | 49.66 | 128,490 | +0.00(+0.00%) |
Dec 29, 2022 | 49.31 | 50.18 | 49.31 | 49.66 | 162,300 | +0.54(+1.10%) |
Dec 28, 2022 | 49.74 | 50.13 | 49.09 | 49.12 | 179,054 | -0.57(-1.15%) |
Dec 27, 2022 | 49.70 | 49.95 | 49.11 | 49.69 | 163,382 | +0.02(+0.04%) |
Dec 23, 2022 | 49.21 | 49.78 | 48.83 | 49.67 | 124,348 | +0.42(+0.86%) |
Dec 22, 2022 | 48.97 | 49.31 | 48.16 | 49.25 | 241,047 | -0.12(-0.24%) |
Dec 21, 2022 | 48.71 | 49.43 | 48.36 | 49.37 | 202,404 | +0.85(+1.74%) |
Dec 20, 2022 | 49.13 | 49.48 | 48.39 | 48.52 | 297,486 | -0.61(-1.24%) |
Dec 19, 2022 | 50.10 | 50.13 | 48.78 | 49.13 | 318,983 | -1.04(-2.08%) |
Dec 16, 2022 | 49.82 | 50.45 | 49.77 | 50.17 | 704,197 | -0.06(-0.12%) |
Dec 15, 2022 | 50.43 | 50.76 | 49.61 | 50.23 | 297,707 | -0.66(-1.30%) |
Dec 14, 2022 | 51.45 | 51.90 | 50.57 | 50.89 | 283,150 | -0.45(-0.88%) |
Dec 13, 2022 | 53.16 | 53.16 | 51.01 | 51.35 | 276,759 | -0.20(-0.38%) |
Dec 12, 2022 | 50.94 | 51.87 | 50.74 | 51.54 | 219,006 | +0.65(+1.28%) |
Dec 09, 2022 | 51.06 | 51.28 | 50.49 | 50.89 | 111,690 | -0.24(-0.46%) |
Dec 08, 2022 | 51.01 | 51.73 | 50.38 | 51.13 | 150,760 | +0.36(+0.72%) |
Dec 07, 2022 | 51.16 | 51.60 | 50.73 | 50.76 | 145,713 | -0.33(-0.65%) |
Dec 06, 2022 | 51.66 | 51.73 | 50.80 | 51.10 | 138,470 | -0.54(-1.05%) |
Dec 05, 2022 | 52.54 | 52.69 | 51.27 | 51.64 | 162,831 | -1.44(-2.71%) |
Dec 02, 2022 | 52.56 | 53.34 | 52.50 | 53.08 | 146,776 | -0.09(-0.17%) |
Dec 01, 2022 | 52.75 | 53.38 | 52.55 | 53.17 | 191,360 | +0.68(+1.29%) |
Nov 30, 2022 | 51.69 | 52.89 | 51.18 | 52.49 | 364,276 | +0.79(+1.53%) |
Nov 29, 2022 | 51.25 | 51.95 | 51.25 | 51.70 | 161,546 | +0.24(+0.46%) |
Nov 28, 2022 | 51.73 | 51.99 | 51.12 | 51.46 | 319,921 | -0.69(-1.32%) |
Nov 25, 2022 | 51.57 | 52.44 | 51.57 | 52.15 | 52,459 | +0.29(+0.57%) |
Nov 23, 2022 | 51.46 | 52.14 | 51.44 | 51.85 | 113,078 | +0.31(+0.61%) |
Nov 22, 2022 | 50.81 | 51.62 | 50.28 | 51.54 | 148,569 | +1.02(+2.02%) |
Nov 21, 2022 | 50.39 | 50.72 | 50.12 | 50.52 | 150,254 | -0.11(-0.21%) |
Nov 18, 2022 | 51.51 | 51.51 | 50.22 | 50.63 | 331,450 | -0.04(-0.08%) |
Nov 17, 2022 | 50.78 | 51.11 | 50.32 | 50.66 | 208,420 | -0.73(-1.41%) |
Nov 16, 2022 | 51.50 | 51.90 | 51.11 | 51.39 | 151,786 | -0.06(-0.11%) |
Nov 15, 2022 | 51.25 | 51.86 | 50.79 | 51.45 | 230,303 | +0.73(+1.43%) |
Nov 14, 2022 | 50.56 | 51.75 | 50.33 | 50.72 | 278,486 | -0.17(-0.33%) |
Nov 11, 2022 | 50.98 | 51.54 | 50.60 | 50.89 | 259,507 | -0.14(-0.27%) |
Nov 10, 2022 | 50.06 | 51.12 | 50.06 | 51.03 | 307,255 | +1.92(+3.92%) |
Nov 09, 2022 | 49.52 | 49.82 | 49.06 | 49.10 | 128,184 | -0.70(-1.40%) |
Nov 08, 2022 | 49.54 | 50.58 | 48.70 | 49.80 | 304,422 | +0.41(+0.83%) |
Nov 07, 2022 | 48.73 | 49.69 | 48.33 | 49.39 | 227,930 | +0.75(+1.53%) |
Nov 04, 2022 | 48.26 | 48.68 | 47.33 | 48.64 | 175,174 | +0.58(+1.20%) |
Nov 03, 2022 | 47.68 | 48.56 | 47.10 | 48.06 | 216,478 | +0.00(+0.00%) |
Nov 02, 2022 | 49.30 | 49.84 | 48.06 | 48.06 | 387,230 | -1.48(-2.99%) |