Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 55.38 | 55.81 | 55.01 | 55.75 | 74,062 | +0.25(+0.45%) |
Jan 30, 2023 | 55.63 | 55.98 | 55.49 | 55.50 | 69,945 | -0.55(-0.99%) |
Jan 27, 2023 | 55.44 | 56.22 | 55.41 | 56.05 | 56,980 | +0.42(+0.75%) |
Jan 26, 2023 | 55.15 | 55.63 | 54.94 | 55.63 | 50,616 | +0.64(+1.16%) |
Jan 25, 2023 | 54.59 | 55.23 | 54.52 | 55.00 | 93,818 | -0.24(-0.43%) |
Jan 24, 2023 | 54.27 | 55.23 | 54.17 | 55.23 | 65,951 | +0.75(+1.38%) |
Jan 23, 2023 | 53.41 | 54.51 | 53.40 | 54.48 | 90,595 | +0.25(+0.46%) |
Jan 20, 2023 | 53.34 | 54.27 | 53.26 | 54.23 | 70,697 | +0.27(+0.49%) |
Jan 19, 2023 | 53.81 | 54.32 | 53.63 | 53.97 | 91,164 | +0.35(+0.66%) |
Jan 18, 2023 | 54.42 | 54.42 | 53.41 | 53.61 | 52,476 | -0.47(-0.86%) |
Jan 17, 2023 | 54.11 | 54.41 | 53.85 | 54.08 | 106,379 | +0.08(+0.14%) |
Jan 13, 2023 | 53.40 | 54.01 | 53.37 | 54.01 | 60,301 | +0.74(+1.40%) |
Jan 12, 2023 | 52.87 | 53.53 | 52.48 | 53.26 | 92,896 | +1.01(+1.93%) |
Jan 11, 2023 | 52.10 | 52.34 | 51.87 | 52.25 | 85,256 | +1.18(+2.31%) |
Jan 10, 2023 | 51.07 | 51.17 | 50.84 | 51.07 | 63,296 | +0.18(+0.36%) |
Jan 09, 2023 | 51.40 | 51.59 | 50.75 | 50.89 | 130,579 | +1.12(+2.26%) |
Jan 06, 2023 | 48.98 | 49.87 | 48.72 | 49.77 | 123,247 | +1.08(+2.21%) |
Jan 05, 2023 | 48.57 | 48.92 | 48.56 | 48.69 | 57,604 | -0.46(-0.93%) |
Jan 04, 2023 | 48.58 | 49.22 | 48.58 | 49.15 | 72,143 | +1.43(+2.99%) |
Jan 03, 2023 | 47.75 | 48.09 | 47.29 | 47.72 | 99,687 | +0.89(+1.89%) |
Dec 30, 2022 | 47.08 | 47.16 | 46.52 | 46.83 | 77,059 | -0.53(-1.13%) |
Dec 29, 2022 | 46.73 | 47.56 | 46.70 | 47.37 | 161,323 | +1.03(+2.22%) |
Dec 28, 2022 | 47.28 | 47.38 | 46.34 | 46.34 | 91,843 | -0.85(-1.80%) |
Dec 27, 2022 | 47.16 | 47.47 | 46.97 | 47.18 | 72,752 | -0.10(-0.20%) |
Dec 23, 2022 | 46.69 | 47.28 | 46.50 | 47.28 | 77,767 | +0.36(+0.77%) |
Dec 22, 2022 | 47.13 | 47.13 | 46.30 | 46.92 | 103,359 | -0.36(-0.77%) |
Dec 21, 2022 | 46.89 | 47.40 | 46.89 | 47.28 | 76,034 | +1.06(+2.29%) |
Dec 20, 2022 | 46.04 | 46.39 | 46.01 | 46.22 | 117,487 | -0.18(-0.39%) |
Dec 19, 2022 | 46.56 | 46.80 | 46.07 | 46.40 | 161,135 | +0.07(+0.14%) |
Dec 16, 2022 | 46.54 | 46.66 | 45.76 | 46.34 | 199,836 | -0.83(-1.76%) |
Dec 15, 2022 | 48.36 | 48.37 | 47.03 | 47.16 | 142,718 | -1.65(-3.38%) |
Dec 14, 2022 | 49.01 | 49.49 | 48.45 | 48.81 | 96,433 | -0.06(-0.12%) |
Dec 13, 2022 | 49.79 | 49.86 | 48.59 | 48.87 | 125,634 | +0.23(+0.47%) |
Dec 12, 2022 | 48.18 | 48.65 | 48.01 | 48.64 | 152,890 | -0.39(-0.80%) |
Dec 09, 2022 | 48.59 | 49.45 | 48.58 | 49.03 | 97,507 | +0.41(+0.84%) |
Dec 08, 2022 | 48.64 | 48.84 | 48.44 | 48.62 | 83,166 | -0.29(-0.58%) |
Dec 07, 2022 | 48.90 | 49.29 | 48.69 | 48.91 | 87,774 | -0.43(-0.87%) |
Dec 06, 2022 | 50.31 | 50.43 | 49.18 | 49.34 | 152,012 | -0.65(-1.30%) |
Dec 05, 2022 | 50.41 | 50.53 | 49.80 | 49.98 | 109,838 | -1.14(-2.24%) |
Dec 02, 2022 | 51.12 | 51.42 | 50.97 | 51.13 | 126,371 | +0.16(+0.32%) |
Dec 01, 2022 | 51.02 | 51.35 | 50.77 | 50.97 | 95,445 | +0.70(+1.38%) |
Nov 30, 2022 | 49.80 | 50.32 | 48.93 | 50.27 | 88,890 | +0.46(+0.92%) |
Nov 29, 2022 | 49.58 | 49.97 | 49.53 | 49.81 | 73,835 | +0.37(+0.75%) |
Nov 28, 2022 | 50.13 | 50.39 | 49.43 | 49.44 | 98,118 | -0.95(-1.89%) |
Nov 25, 2022 | 50.24 | 50.54 | 50.04 | 50.39 | 75,384 | +0.29(+0.57%) |
Nov 23, 2022 | 49.65 | 50.18 | 49.65 | 50.11 | 88,453 | +0.47(+0.94%) |
Nov 22, 2022 | 49.08 | 49.80 | 49.01 | 49.64 | 95,301 | +0.89(+1.82%) |
Nov 21, 2022 | 48.59 | 48.98 | 48.42 | 48.76 | 113,467 | -0.61(-1.24%) |
Nov 18, 2022 | 49.41 | 49.55 | 48.94 | 49.37 | 103,741 | +0.55(+1.13%) |
Nov 17, 2022 | 47.41 | 48.87 | 47.40 | 48.81 | 140,273 | +0.56(+1.16%) |
Nov 16, 2022 | 48.75 | 48.77 | 47.91 | 48.25 | 106,734 | -0.60(-1.23%) |
Nov 15, 2022 | 49.78 | 49.83 | 48.45 | 48.85 | 113,712 | +0.03(+0.06%) |
Nov 14, 2022 | 48.93 | 49.35 | 48.80 | 48.82 | 173,033 | -0.14(-0.29%) |
Nov 11, 2022 | 48.10 | 49.13 | 48.00 | 48.97 | 158,910 | +2.11(+4.49%) |
Nov 10, 2022 | 46.72 | 47.31 | 46.36 | 46.86 | 146,922 | +2.83(+6.43%) |
Nov 09, 2022 | 44.36 | 44.66 | 43.80 | 44.03 | 99,080 | -0.87(-1.93%) |
Nov 08, 2022 | 44.39 | 45.48 | 44.34 | 44.90 | 147,819 | +0.86(+1.95%) |
Nov 07, 2022 | 43.80 | 44.29 | 43.68 | 44.04 | 115,344 | +0.60(+1.38%) |
Nov 04, 2022 | 43.01 | 43.44 | 42.53 | 43.44 | 141,182 | +1.40(+3.33%) |
Nov 03, 2022 | 41.65 | 42.30 | 41.43 | 42.04 | 152,085 | +0.12(+0.30%) |
Nov 02, 2022 | 42.53 | 41.77 | 41.92 | 148,767 | -0.86(-2.00%) |