Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.36 | 59.80 | 57.36 | 59.80 | 482,178 | +3.03(+5.34%) |
Jan 30, 2023 | 58.15 | 59.09 | 56.70 | 56.77 | 489,233 | -2.14(-3.63%) |
Jan 27, 2023 | 58.11 | 59.31 | 57.95 | 58.91 | 408,883 | +0.59(+1.01%) |
Jan 26, 2023 | 57.80 | 58.69 | 57.18 | 58.32 | 281,865 | +0.89(+1.55%) |
Jan 25, 2023 | 55.88 | 57.75 | 55.57 | 57.43 | 279,051 | +0.86(+1.52%) |
Jan 24, 2023 | 55.98 | 56.65 | 54.95 | 56.57 | 178,609 | +0.85(+1.53%) |
Jan 23, 2023 | 55.00 | 55.80 | 54.88 | 55.72 | 190,299 | +0.73(+1.33%) |
Jan 20, 2023 | 53.39 | 55.03 | 52.66 | 54.99 | 221,363 | +1.85(+3.48%) |
Jan 19, 2023 | 53.75 | 53.75 | 52.32 | 53.14 | 189,067 | -1.07(-1.97%) |
Jan 18, 2023 | 54.78 | 55.90 | 53.96 | 54.21 | 220,239 | -0.03(-0.06%) |
Jan 17, 2023 | 53.75 | 54.48 | 53.51 | 54.24 | 164,077 | +0.25(+0.46%) |
Jan 13, 2023 | 52.28 | 54.19 | 52.28 | 53.99 | 188,437 | +0.88(+1.66%) |
Jan 12, 2023 | 52.49 | 53.27 | 51.29 | 53.11 | 241,950 | +0.54(+1.03%) |
Jan 11, 2023 | 51.85 | 52.86 | 51.45 | 52.57 | 242,278 | +1.41(+2.76%) |
Jan 10, 2023 | 49.84 | 51.23 | 49.70 | 51.16 | 184,200 | +0.89(+1.77%) |
Jan 09, 2023 | 50.39 | 51.55 | 50.26 | 50.27 | 274,953 | -0.10(-0.20%) |
Jan 06, 2023 | 50.42 | 51.03 | 49.98 | 50.37 | 183,059 | +0.44(+0.88%) |
Jan 05, 2023 | 48.79 | 50.21 | 47.93 | 49.93 | 216,594 | +0.38(+0.77%) |
Jan 04, 2023 | 48.55 | 50.03 | 48.24 | 49.55 | 388,455 | +2.38(+5.05%) |
Jan 03, 2023 | 47.00 | 47.32 | 46.12 | 47.17 | 181,044 | +0.99(+2.14%) |
Dec 30, 2022 | 45.56 | 46.29 | 45.50 | 46.18 | 110,504 | +0.07(+0.15%) |
Dec 29, 2022 | 45.19 | 46.36 | 45.19 | 46.11 | 111,900 | +1.24(+2.76%) |
Dec 28, 2022 | 46.75 | 46.75 | 44.86 | 44.87 | 90,521 | -1.67(-3.59%) |
Dec 27, 2022 | 46.37 | 46.97 | 46.37 | 46.54 | 85,541 | -0.31(-0.66%) |
Dec 23, 2022 | 46.76 | 47.28 | 46.29 | 46.85 | 67,095 | -0.27(-0.57%) |
Dec 22, 2022 | 47.07 | 47.21 | 46.05 | 47.12 | 161,582 | -0.31(-0.65%) |
Dec 21, 2022 | 46.49 | 47.49 | 46.23 | 47.43 | 197,420 | +1.80(+3.94%) |
Dec 20, 2022 | 45.69 | 46.20 | 45.15 | 45.63 | 162,053 | -0.41(-0.89%) |
Dec 19, 2022 | 46.85 | 47.81 | 45.68 | 46.04 | 198,968 | -1.06(-2.25%) |
Dec 16, 2022 | 46.50 | 47.59 | 46.50 | 47.10 | 564,263 | -0.38(-0.80%) |
Dec 15, 2022 | 45.57 | 47.70 | 44.80 | 47.48 | 270,489 | +0.93(+2.00%) |
Dec 14, 2022 | 45.90 | 47.16 | 45.90 | 46.55 | 180,772 | +0.73(+1.59%) |
Dec 13, 2022 | 47.71 | 48.44 | 45.67 | 45.82 | 196,547 | +0.81(+1.80%) |
Dec 12, 2022 | 44.54 | 45.06 | 44.05 | 45.01 | 93,517 | +0.63(+1.42%) |
Dec 09, 2022 | 43.99 | 44.64 | 43.99 | 44.38 | 148,725 | -0.22(-0.49%) |
Dec 08, 2022 | 44.70 | 45.40 | 44.31 | 44.60 | 85,172 | +0.15(+0.34%) |
Dec 07, 2022 | 43.99 | 44.80 | 43.57 | 44.45 | 109,911 | +0.88(+2.02%) |
Dec 06, 2022 | 43.92 | 44.18 | 42.97 | 43.57 | 128,635 | -0.35(-0.80%) |
Dec 05, 2022 | 44.60 | 44.74 | 43.69 | 43.92 | 124,386 | -1.68(-3.68%) |
Dec 02, 2022 | 45.41 | 46.61 | 45.21 | 45.60 | 176,399 | -0.89(-1.91%) |
Dec 01, 2022 | 45.93 | 47.70 | 45.93 | 46.49 | 238,654 | +1.31(+2.90%) |
Nov 30, 2022 | 43.79 | 45.31 | 42.60 | 45.18 | 242,503 | +1.39(+3.17%) |
Nov 29, 2022 | 43.32 | 44.12 | 43.08 | 43.79 | 101,828 | +0.47(+1.08%) |
Nov 28, 2022 | 43.66 | 44.19 | 42.81 | 43.32 | 135,184 | -0.74(-1.68%) |
Nov 25, 2022 | 44.26 | 44.69 | 44.06 | 44.06 | 64,020 | -0.60(-1.34%) |
Nov 23, 2022 | 43.70 | 44.83 | 43.51 | 44.66 | 149,540 | +0.92(+2.10%) |
Nov 22, 2022 | 43.48 | 43.97 | 43.11 | 43.74 | 106,867 | +0.88(+2.05%) |
Nov 21, 2022 | 43.28 | 43.62 | 42.57 | 42.86 | 118,198 | -0.43(-0.99%) |
Nov 18, 2022 | 44.07 | 44.07 | 42.89 | 43.29 | 121,498 | +0.24(+0.56%) |
Nov 17, 2022 | 42.93 | 43.14 | 42.17 | 43.05 | 154,651 | -1.10(-2.49%) |
Nov 16, 2022 | 44.19 | 44.40 | 43.60 | 44.15 | 135,253 | -0.29(-0.65%) |
Nov 15, 2022 | 44.31 | 45.49 | 43.97 | 44.44 | 157,279 | +1.43(+3.32%) |
Nov 14, 2022 | 44.88 | 44.88 | 43.01 | 43.01 | 224,134 | -2.59(-5.68%) |
Nov 11, 2022 | 45.71 | 46.45 | 45.06 | 45.60 | 239,886 | +0.06(+0.13%) |
Nov 10, 2022 | 42.88 | 46.23 | 42.67 | 45.54 | 356,529 | +5.82(+14.65%) |
Nov 09, 2022 | 39.51 | 41.13 | 39.20 | 39.72 | 144,121 | -0.26(-0.65%) |
Nov 08, 2022 | 40.15 | 40.68 | 39.25 | 39.98 | 158,375 | -0.04(-0.10%) |
Nov 07, 2022 | 40.00 | 40.28 | 38.85 | 40.02 | 141,130 | +0.19(+0.48%) |
Nov 04, 2022 | 39.11 | 40.19 | 38.73 | 39.83 | 164,422 | +1.46(+3.81%) |
Nov 03, 2022 | 38.67 | 39.05 | 37.60 | 38.37 | 204,057 | -1.35(-3.40%) |
Nov 02, 2022 | 41.30 | 39.71 | 39.72 | 246,317 | -1.67(-4.03%) |