Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.27 | 54.39 | 52.08 | 54.29 | 31,631 | +1.85(+3.53%) |
Jan 30, 2023 | 52.31 | 53.10 | 51.93 | 52.44 | 59,514 | -0.21(-0.39%) |
Jan 27, 2023 | 51.55 | 52.95 | 51.55 | 52.65 | 41,105 | +0.39(+0.74%) |
Jan 26, 2023 | 51.16 | 52.40 | 51.16 | 52.26 | 39,008 | +0.79(+1.54%) |
Jan 25, 2023 | 51.13 | 51.61 | 50.00 | 51.47 | 26,006 | +0.66(+1.30%) |
Jan 24, 2023 | 50.45 | 51.89 | 50.09 | 50.81 | 22,025 | -0.42(-0.83%) |
Jan 23, 2023 | 49.60 | 51.32 | 49.30 | 51.23 | 35,142 | +1.64(+3.30%) |
Jan 20, 2023 | 49.13 | 49.89 | 47.37 | 49.60 | 38,397 | +0.87(+1.78%) |
Jan 19, 2023 | 48.67 | 49.64 | 47.50 | 48.73 | 54,371 | -0.33(-0.66%) |
Jan 18, 2023 | 51.02 | 51.58 | 49.05 | 49.05 | 59,731 | -1.98(-3.89%) |
Jan 17, 2023 | 50.06 | 51.12 | 49.90 | 51.04 | 49,815 | +0.73(+1.45%) |
Jan 13, 2023 | 49.68 | 50.98 | 49.56 | 50.31 | 60,451 | -0.08(-0.16%) |
Jan 12, 2023 | 50.59 | 51.02 | 49.55 | 50.39 | 64,320 | -0.15(-0.29%) |
Jan 11, 2023 | 50.24 | 50.92 | 49.04 | 50.53 | 56,086 | +1.05(+2.11%) |
Jan 10, 2023 | 48.36 | 49.79 | 47.82 | 49.49 | 52,226 | +1.10(+2.26%) |
Jan 09, 2023 | 48.18 | 49.54 | 48.15 | 48.39 | 29,937 | +0.86(+1.81%) |
Jan 06, 2023 | 45.85 | 47.54 | 45.06 | 47.53 | 38,015 | +2.27(+5.02%) |
Jan 05, 2023 | 44.69 | 45.82 | 44.69 | 45.26 | 39,443 | -0.56(-1.23%) |
Jan 04, 2023 | 46.24 | 47.18 | 45.16 | 45.83 | 50,292 | -0.17(-0.36%) |
Jan 03, 2023 | 46.60 | 47.00 | 45.37 | 45.99 | 57,542 | -0.28(-0.60%) |
Dec 30, 2022 | 44.68 | 46.93 | 44.68 | 46.27 | 67,780 | +0.57(+1.25%) |
Dec 29, 2022 | 44.93 | 46.23 | 44.61 | 45.70 | 39,432 | +1.25(+2.82%) |
Dec 28, 2022 | 44.52 | 44.85 | 43.62 | 44.44 | 60,384 | -0.17(-0.38%) |
Dec 27, 2022 | 44.59 | 44.97 | 43.88 | 44.61 | 50,135 | +0.34(+0.76%) |
Dec 23, 2022 | 45.06 | 45.30 | 43.48 | 44.28 | 33,056 | -0.91(-2.01%) |
Dec 22, 2022 | 45.82 | 45.82 | 44.57 | 45.18 | 31,520 | -1.32(-2.84%) |
Dec 21, 2022 | 45.10 | 46.87 | 45.10 | 46.51 | 34,335 | +1.69(+3.77%) |
Dec 20, 2022 | 44.04 | 45.30 | 42.22 | 44.82 | 29,327 | +0.56(+1.27%) |
Dec 19, 2022 | 44.45 | 45.01 | 43.19 | 44.26 | 35,803 | -0.55(-1.23%) |
Dec 16, 2022 | 44.41 | 45.60 | 43.50 | 44.81 | 101,719 | -0.15(-0.33%) |
Dec 15, 2022 | 44.42 | 46.02 | 44.21 | 44.96 | 43,317 | -0.72(-1.58%) |
Dec 14, 2022 | 45.51 | 46.98 | 45.26 | 45.68 | 32,121 | +0.16(+0.35%) |
Dec 13, 2022 | 46.70 | 47.02 | 44.86 | 45.52 | 110,792 | +0.38(+0.85%) |
Dec 12, 2022 | 44.38 | 45.70 | 43.95 | 45.14 | 49,968 | +0.65(+1.46%) |
Dec 09, 2022 | 46.19 | 46.85 | 44.45 | 44.48 | 33,725 | -2.34(-5.00%) |
Dec 08, 2022 | 47.62 | 48.11 | 46.61 | 46.82 | 64,531 | -0.74(-1.56%) |
Dec 07, 2022 | 47.66 | 48.50 | 47.02 | 47.56 | 56,693 | -0.85(-1.75%) |
Dec 06, 2022 | 49.34 | 49.34 | 47.77 | 48.41 | 46,126 | -0.79(-1.60%) |
Dec 05, 2022 | 49.52 | 50.38 | 48.94 | 49.20 | 40,702 | -0.61(-1.23%) |
Dec 02, 2022 | 48.36 | 49.81 | 48.36 | 49.81 | 30,638 | +0.23(+0.46%) |
Dec 01, 2022 | 48.95 | 49.74 | 48.28 | 49.59 | 29,173 | +1.18(+2.45%) |
Nov 30, 2022 | 47.24 | 49.17 | 47.19 | 48.40 | 227,777 | +1.03(+2.17%) |
Nov 29, 2022 | 47.38 | 47.87 | 46.59 | 47.38 | 37,822 | -0.01(-0.02%) |
Nov 28, 2022 | 47.69 | 47.78 | 47.05 | 47.39 | 29,780 | -0.76(-1.58%) |
Nov 25, 2022 | 47.39 | 48.56 | 47.39 | 48.15 | 7,152 | -0.40(-0.83%) |
Nov 23, 2022 | 49.20 | 49.33 | 48.28 | 48.55 | 17,554 | -0.99(-1.99%) |
Nov 22, 2022 | 48.14 | 49.54 | 47.19 | 49.54 | 33,561 | +1.40(+2.91%) |
Nov 21, 2022 | 47.54 | 48.69 | 46.82 | 48.14 | 22,190 | +1.04(+2.20%) |
Nov 18, 2022 | 48.14 | 48.39 | 46.54 | 47.10 | 35,026 | -0.13(-0.27%) |
Nov 17, 2022 | 47.00 | 47.36 | 46.02 | 47.23 | 33,338 | -0.66(-1.38%) |
Nov 16, 2022 | 48.72 | 48.72 | 47.11 | 47.89 | 34,503 | -1.09(-2.22%) |
Nov 15, 2022 | 50.26 | 50.49 | 47.66 | 48.97 | 45,345 | -0.35(-0.70%) |
Nov 14, 2022 | 49.66 | 50.46 | 48.77 | 49.32 | 30,470 | -0.70(-1.40%) |
Nov 11, 2022 | 50.87 | 52.31 | 49.43 | 50.02 | 41,568 | -0.29(-0.57%) |
Nov 10, 2022 | 49.35 | 50.82 | 48.31 | 50.31 | 71,061 | +2.40(+5.01%) |
Nov 09, 2022 | 47.25 | 48.18 | 47.25 | 47.91 | 26,932 | +0.49(+1.04%) |
Nov 08, 2022 | 47.34 | 47.93 | 45.59 | 47.42 | 44,571 | +0.15(+0.31%) |
Nov 07, 2022 | 47.27 | 48.26 | 46.60 | 47.27 | 43,662 | +0.55(+1.18%) |
Nov 04, 2022 | 46.90 | 47.38 | 45.86 | 46.71 | 34,326 | +0.15(+0.32%) |
Nov 03, 2022 | 43.58 | 46.87 | 43.58 | 46.57 | 45,280 | +1.63(+3.62%) |
Nov 02, 2022 | 46.65 | 47.54 | 44.03 | 44.94 | 30,470 | -1.83(-3.90%) |