Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 50.61 | 50.84 | 50.57 | 50.82 | 40,195 | +0.70(+1.40%) |
Jan 30, 2023 | 50.54 | 50.54 | 50.12 | 50.12 | 51,981 | -0.76(-1.50%) |
Jan 27, 2023 | 50.88 | 51.01 | 50.71 | 50.88 | 27,621 | -0.21(-0.40%) |
Jan 26, 2023 | 51.13 | 51.13 | 50.81 | 51.08 | 33,858 | +0.21(+0.40%) |
Jan 25, 2023 | 50.54 | 50.88 | 50.39 | 50.88 | 17,890 | +0.24(+0.48%) |
Jan 24, 2023 | 50.72 | 50.80 | 50.55 | 50.63 | 101,976 | -0.13(-0.25%) |
Jan 23, 2023 | 50.64 | 50.99 | 50.64 | 50.76 | 20,330 | +0.14(+0.28%) |
Jan 20, 2023 | 50.32 | 50.63 | 50.21 | 50.62 | 13,060 | +0.54(+1.08%) |
Jan 19, 2023 | 50.05 | 50.28 | 49.93 | 50.08 | 86,590 | +0.16(+0.31%) |
Jan 18, 2023 | 50.44 | 50.63 | 49.90 | 49.92 | 41,889 | -0.21(-0.43%) |
Jan 17, 2023 | 50.11 | 50.19 | 50.03 | 50.14 | 21,077 | -0.04(-0.08%) |
Jan 13, 2023 | 49.92 | 50.18 | 49.92 | 50.18 | 23,517 | +0.14(+0.27%) |
Jan 12, 2023 | 49.78 | 50.15 | 49.58 | 50.04 | 28,382 | +0.23(+0.47%) |
Jan 11, 2023 | 49.58 | 49.82 | 49.56 | 49.80 | 17,748 | +0.06(+0.12%) |
Jan 10, 2023 | 49.64 | 49.80 | 49.48 | 49.74 | 31,836 | +0.19(+0.39%) |
Jan 09, 2023 | 49.65 | 49.83 | 49.46 | 49.55 | 24,470 | +0.11(+0.22%) |
Jan 06, 2023 | 48.86 | 49.44 | 48.70 | 49.44 | 14,970 | +1.04(+2.14%) |
Jan 05, 2023 | 48.40 | 48.58 | 48.24 | 48.41 | 226,980 | -0.56(-1.14%) |
Jan 04, 2023 | 48.57 | 48.99 | 48.44 | 48.97 | 34,400 | +0.75(+1.56%) |
Jan 03, 2023 | 48.38 | 48.67 | 48.21 | 48.21 | 18,154 | +0.42(+0.88%) |
Dec 30, 2022 | 47.97 | 48.10 | 47.71 | 47.79 | 80,469 | -0.22(-0.47%) |
Dec 29, 2022 | 47.93 | 48.13 | 47.79 | 48.02 | 105,157 | +0.71(+1.51%) |
Dec 28, 2022 | 47.85 | 47.85 | 47.30 | 47.30 | 194,594 | -0.64(-1.34%) |
Dec 27, 2022 | 47.84 | 48.18 | 47.84 | 47.95 | 67,856 | +0.61(+1.28%) |
Dec 23, 2022 | 47.27 | 47.41 | 47.21 | 47.34 | 55,512 | +0.00(+0.00%) |
Dec 22, 2022 | 47.60 | 47.60 | 47.16 | 47.34 | 520,001 | -0.55(-1.14%) |
Dec 21, 2022 | 47.63 | 47.92 | 47.50 | 47.89 | 39,524 | +0.15(+0.31%) |
Dec 20, 2022 | 47.63 | 47.90 | 47.62 | 47.74 | 43,457 | -0.16(-0.34%) |
Dec 19, 2022 | 48.01 | 48.01 | 47.79 | 47.91 | 22,810 | -0.03(-0.06%) |
Dec 16, 2022 | 48.08 | 48.16 | 47.91 | 47.93 | 40,895 | -0.04(-0.08%) |
Dec 15, 2022 | 48.49 | 48.49 | 47.97 | 47.97 | 34,767 | -0.84(-1.73%) |
Dec 14, 2022 | 48.75 | 49.01 | 48.49 | 48.82 | 39,748 | +0.14(+0.30%) |
Dec 13, 2022 | 49.11 | 49.16 | 48.66 | 48.67 | 45,096 | +0.29(+0.60%) |
Dec 12, 2022 | 48.33 | 48.46 | 48.15 | 48.39 | 24,954 | -0.01(-0.02%) |
Dec 09, 2022 | 48.56 | 48.70 | 48.40 | 48.40 | 27,556 | -0.23(-0.47%) |
Dec 08, 2022 | 48.54 | 48.76 | 48.53 | 48.63 | 51,470 | +0.39(+0.81%) |
Dec 07, 2022 | 48.25 | 48.34 | 48.17 | 48.24 | 27,752 | -0.11(-0.23%) |
Dec 06, 2022 | 48.53 | 48.53 | 48.27 | 48.35 | 49,801 | -0.23(-0.47%) |
Dec 05, 2022 | 48.96 | 49.02 | 48.49 | 48.58 | 101,682 | -0.40(-0.82%) |
Dec 02, 2022 | 48.61 | 49.07 | 48.61 | 48.98 | 38,702 | +0.36(+0.75%) |
Dec 01, 2022 | 48.69 | 48.69 | 48.42 | 48.62 | 44,786 | +0.22(+0.46%) |
Nov 30, 2022 | 48.11 | 48.45 | 47.86 | 48.40 | 37,453 | +0.88(+1.86%) |
Nov 29, 2022 | 47.33 | 47.55 | 47.33 | 47.51 | 41,171 | +0.55(+1.18%) |
Nov 28, 2022 | 47.07 | 47.28 | 46.95 | 46.96 | 17,724 | +0.03(+0.07%) |
Nov 25, 2022 | 47.01 | 47.12 | 46.92 | 46.93 | 20,540 | +0.09(+0.20%) |
Nov 23, 2022 | 46.48 | 46.94 | 46.48 | 46.83 | 63,808 | +0.32(+0.69%) |
Nov 22, 2022 | 46.38 | 46.57 | 46.38 | 46.51 | 52,586 | -0.04(-0.08%) |
Nov 21, 2022 | 46.48 | 46.55 | 46.29 | 46.55 | 36,340 | -0.13(-0.29%) |
Nov 18, 2022 | 46.72 | 46.75 | 46.54 | 46.69 | 19,940 | -0.05(-0.10%) |
Nov 17, 2022 | 46.39 | 46.82 | 46.32 | 46.73 | 51,095 | +0.04(+0.08%) |
Nov 16, 2022 | 46.97 | 46.97 | 46.63 | 46.70 | 22,476 | -0.61(-1.30%) |
Nov 15, 2022 | 47.60 | 47.68 | 47.21 | 47.31 | 49,476 | +0.37(+0.80%) |
Nov 14, 2022 | 46.86 | 47.16 | 46.78 | 46.94 | 30,412 | +0.11(+0.23%) |
Nov 11, 2022 | 46.68 | 46.92 | 46.58 | 46.83 | 42,138 | +0.34(+0.73%) |
Nov 10, 2022 | 46.16 | 46.49 | 46.09 | 46.49 | 32,411 | +1.22(+2.69%) |
Nov 09, 2022 | 45.65 | 45.79 | 45.27 | 45.27 | 85,185 | -0.60(-1.30%) |
Nov 08, 2022 | 45.70 | 45.98 | 45.61 | 45.87 | 67,329 | +0.20(+0.44%) |
Nov 07, 2022 | 45.82 | 45.82 | 45.62 | 45.67 | 49,902 | -0.01(-0.02%) |
Nov 04, 2022 | 45.49 | 45.72 | 45.18 | 45.68 | 35,086 | +1.22(+2.74%) |
Nov 03, 2022 | 44.01 | 44.53 | 44.01 | 44.46 | 111,279 | +0.45(+1.03%) |
Nov 02, 2022 | 44.24 | 44.77 | 44.01 | 44.01 | 101,162 | -0.12(-0.28%) |