Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.75 | 57.36 | 55.53 | 56.88 | 510,683 | +1.39(+2.50%) |
Jan 30, 2023 | 55.54 | 56.04 | 54.96 | 55.49 | 767,594 | -1.03(-1.82%) |
Jan 27, 2023 | 56.14 | 57.79 | 55.82 | 56.52 | 472,979 | +0.07(+0.12%) |
Jan 26, 2023 | 57.10 | 58.26 | 55.65 | 56.45 | 546,915 | -0.06(-0.11%) |
Jan 25, 2023 | 54.26 | 56.75 | 53.84 | 56.51 | 732,564 | +1.28(+2.32%) |
Jan 24, 2023 | 55.27 | 56.55 | 54.72 | 55.23 | 480,275 | -0.86(-1.53%) |
Jan 23, 2023 | 54.87 | 56.23 | 54.00 | 56.09 | 578,250 | +1.34(+2.45%) |
Jan 20, 2023 | 55.79 | 56.05 | 54.45 | 54.75 | 792,316 | -0.15(-0.27%) |
Jan 19, 2023 | 54.08 | 55.10 | 53.07 | 54.90 | 774,696 | +0.51(+0.94%) |
Jan 18, 2023 | 58.41 | 58.61 | 54.09 | 54.39 | 970,444 | -3.40(-5.88%) |
Jan 17, 2023 | 54.63 | 57.81 | 54.62 | 57.79 | 1,055,131 | +1.43(+2.54%) |
Jan 13, 2023 | 55.18 | 56.62 | 54.43 | 56.36 | 916,910 | +1.27(+2.31%) |
Jan 12, 2023 | 54.43 | 55.84 | 53.26 | 55.09 | 1,579,079 | +1.37(+2.55%) |
Jan 11, 2023 | 51.87 | 53.74 | 51.49 | 53.72 | 1,448,556 | +2.63(+5.15%) |
Jan 10, 2023 | 46.85 | 51.37 | 46.20 | 51.09 | 2,637,561 | +3.01(+6.26%) |
Jan 09, 2023 | 47.13 | 48.99 | 46.91 | 48.08 | 1,273,494 | +1.65(+3.55%) |
Jan 06, 2023 | 45.95 | 47.20 | 45.24 | 46.43 | 1,060,604 | +0.94(+2.07%) |
Jan 05, 2023 | 44.14 | 45.61 | 43.37 | 45.49 | 748,405 | +0.61(+1.36%) |
Jan 04, 2023 | 42.58 | 44.91 | 42.40 | 44.88 | 1,047,661 | +3.20(+7.68%) |
Jan 03, 2023 | 42.54 | 42.70 | 40.90 | 41.68 | 783,998 | +0.15(+0.36%) |
Dec 30, 2022 | 41.04 | 42.01 | 40.83 | 41.53 | 687,031 | -0.07(-0.17%) |
Dec 29, 2022 | 42.99 | 43.49 | 41.46 | 41.60 | 822,184 | -0.95(-2.23%) |
Dec 28, 2022 | 43.02 | 43.77 | 42.36 | 42.55 | 517,706 | -0.83(-1.91%) |
Dec 27, 2022 | 44.54 | 44.86 | 43.34 | 43.38 | 449,713 | -1.51(-3.36%) |
Dec 23, 2022 | 44.70 | 45.19 | 44.15 | 44.89 | 329,819 | -0.06(-0.13%) |
Dec 22, 2022 | 44.83 | 45.17 | 43.81 | 44.95 | 883,980 | -0.49(-1.08%) |
Dec 21, 2022 | 46.05 | 46.91 | 45.15 | 45.44 | 619,937 | -1.36(-2.91%) |
Dec 20, 2022 | 46.19 | 48.41 | 46.19 | 46.80 | 604,927 | +0.36(+0.78%) |
Dec 19, 2022 | 48.28 | 48.40 | 45.94 | 46.44 | 693,501 | -2.01(-4.15%) |
Dec 16, 2022 | 47.92 | 49.02 | 47.71 | 48.45 | 767,470 | +0.09(+0.19%) |
Dec 15, 2022 | 48.59 | 48.71 | 47.37 | 48.36 | 568,657 | -1.03(-2.09%) |
Dec 14, 2022 | 49.43 | 50.49 | 48.86 | 49.39 | 576,477 | +0.14(+0.28%) |
Dec 13, 2022 | 51.85 | 51.85 | 48.65 | 49.25 | 718,711 | -0.50(-1.01%) |
Dec 12, 2022 | 47.12 | 49.77 | 47.12 | 49.75 | 755,348 | +2.57(+5.45%) |
Dec 09, 2022 | 48.65 | 49.08 | 47.12 | 47.18 | 523,859 | -1.68(-3.44%) |
Dec 08, 2022 | 48.58 | 50.16 | 47.90 | 48.86 | 507,097 | +0.55(+1.14%) |
Dec 07, 2022 | 48.95 | 49.34 | 48.15 | 48.31 | 530,179 | -0.89(-1.81%) |
Dec 06, 2022 | 49.75 | 50.45 | 48.33 | 49.20 | 640,343 | -0.51(-1.03%) |
Dec 05, 2022 | 51.64 | 51.86 | 49.38 | 49.71 | 941,357 | -2.22(-4.27%) |
Dec 02, 2022 | 50.86 | 52.86 | 50.55 | 51.93 | 523,129 | -0.14(-0.27%) |
Dec 01, 2022 | 52.66 | 53.26 | 51.36 | 52.07 | 502,657 | -0.53(-1.01%) |
Nov 30, 2022 | 51.10 | 52.67 | 49.88 | 52.60 | 641,773 | +1.75(+3.44%) |
Nov 29, 2022 | 49.75 | 51.77 | 49.31 | 50.85 | 1,080,870 | +1.29(+2.60%) |
Nov 28, 2022 | 49.02 | 49.70 | 48.69 | 49.56 | 630,239 | +0.27(+0.55%) |
Nov 25, 2022 | 48.18 | 49.32 | 48.03 | 49.29 | 224,973 | +0.99(+2.05%) |
Nov 23, 2022 | 47.39 | 48.38 | 46.17 | 48.30 | 586,647 | +0.91(+1.92%) |
Nov 22, 2022 | 47.73 | 47.87 | 46.13 | 47.39 | 748,011 | -0.24(-0.50%) |
Nov 21, 2022 | 49.36 | 49.63 | 47.57 | 47.63 | 759,760 | -2.17(-4.36%) |
Nov 18, 2022 | 51.93 | 52.17 | 49.06 | 49.80 | 522,889 | -0.94(-1.85%) |
Nov 17, 2022 | 50.39 | 51.70 | 49.78 | 50.74 | 433,337 | -0.69(-1.34%) |
Nov 16, 2022 | 50.99 | 51.88 | 49.95 | 51.43 | 384,653 | -0.24(-0.46%) |
Nov 15, 2022 | 52.50 | 52.97 | 51.08 | 51.67 | 447,302 | +0.40(+0.78%) |
Nov 14, 2022 | 51.24 | 52.27 | 50.13 | 51.27 | 528,772 | -0.46(-0.89%) |
Nov 11, 2022 | 51.55 | 52.23 | 50.02 | 51.73 | 751,221 | +0.66(+1.29%) |
Nov 10, 2022 | 48.50 | 51.07 | 47.79 | 51.07 | 1,137,478 | +5.07(+11.02%) |
Nov 09, 2022 | 44.88 | 46.33 | 44.47 | 46.00 | 889,537 | +0.34(+0.74%) |
Nov 08, 2022 | 44.51 | 46.73 | 43.94 | 45.66 | 947,005 | +1.46(+3.30%) |
Nov 07, 2022 | 47.03 | 47.36 | 43.51 | 44.20 | 1,376,471 | -2.82(-6.00%) |
Nov 04, 2022 | 48.28 | 49.20 | 45.51 | 47.02 | 1,327,541 | -0.63(-1.32%) |
Nov 03, 2022 | 50.00 | 50.45 | 47.43 | 47.65 | 1,552,526 | -4.28(-8.24%) |
Nov 02, 2022 | 53.75 | 54.41 | 51.67 | 51.93 | 1,228,846 | -2.31(-4.26%) |