Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.80 | 48.27 | 47.76 | 48.22 | 106,715 | +0.25(+0.53%) |
Jan 30, 2023 | 48.10 | 48.27 | 47.92 | 47.97 | 230,637 | -0.20(-0.42%) |
Jan 27, 2023 | 48.00 | 48.32 | 47.95 | 48.17 | 187,482 | -0.21(-0.44%) |
Jan 26, 2023 | 48.38 | 48.42 | 48.02 | 48.39 | 199,091 | +0.07(+0.14%) |
Jan 25, 2023 | 47.81 | 48.39 | 47.77 | 48.32 | 152,479 | +0.14(+0.28%) |
Jan 24, 2023 | 47.88 | 48.21 | 47.78 | 48.18 | 112,921 | -0.08(-0.16%) |
Jan 23, 2023 | 47.91 | 48.31 | 47.91 | 48.26 | 226,049 | +0.19(+0.40%) |
Jan 20, 2023 | 47.62 | 48.08 | 47.56 | 48.07 | 290,949 | +0.40(+0.84%) |
Jan 19, 2023 | 47.60 | 47.77 | 47.40 | 47.67 | 405,152 | -0.20(-0.43%) |
Jan 18, 2023 | 48.64 | 48.69 | 47.84 | 47.87 | 283,409 | -0.18(-0.38%) |
Jan 17, 2023 | 48.05 | 48.30 | 47.90 | 48.06 | 469,758 | +0.14(+0.28%) |
Jan 13, 2023 | 47.40 | 47.93 | 47.40 | 47.92 | 600,347 | +0.29(+0.61%) |
Jan 12, 2023 | 47.45 | 47.77 | 46.99 | 47.63 | 807,801 | +0.43(+0.91%) |
Jan 11, 2023 | 47.09 | 47.20 | 46.89 | 47.20 | 615,105 | +0.35(+0.75%) |
Jan 10, 2023 | 46.59 | 46.87 | 46.58 | 46.85 | 2,705,680 | +0.17(+0.35%) |
Jan 09, 2023 | 46.81 | 47.11 | 46.66 | 46.69 | 2,308,189 | +0.34(+0.73%) |
Jan 06, 2023 | 45.35 | 46.35 | 45.10 | 46.34 | 329,126 | +1.17(+2.58%) |
Jan 05, 2023 | 45.13 | 45.30 | 45.05 | 45.18 | 449,522 | -0.36(-0.79%) |
Jan 04, 2023 | 45.45 | 45.65 | 45.16 | 45.54 | 446,598 | +0.86(+1.91%) |
Jan 03, 2023 | 44.74 | 44.97 | 44.39 | 44.68 | 647,653 | +0.65(+1.48%) |
Dec 30, 2022 | 44.29 | 44.43 | 43.99 | 44.03 | 197,197 | -0.51(-1.14%) |
Dec 29, 2022 | 44.38 | 44.69 | 44.36 | 44.54 | 279,277 | +0.67(+1.53%) |
Dec 28, 2022 | 44.43 | 44.58 | 43.87 | 43.87 | 227,652 | -0.46(-1.03%) |
Dec 27, 2022 | 44.29 | 44.44 | 44.21 | 44.32 | 169,721 | +0.09(+0.20%) |
Dec 23, 2022 | 43.91 | 44.26 | 43.87 | 44.24 | 245,657 | +0.20(+0.46%) |
Dec 22, 2022 | 44.26 | 44.29 | 43.67 | 44.03 | 423,767 | -0.40(-0.90%) |
Dec 21, 2022 | 44.18 | 44.60 | 44.18 | 44.43 | 265,696 | +0.54(+1.24%) |
Dec 20, 2022 | 43.75 | 44.05 | 43.74 | 43.89 | 220,121 | +0.07(+0.16%) |
Dec 19, 2022 | 44.04 | 44.09 | 43.68 | 43.82 | 186,124 | -0.08(-0.18%) |
Dec 16, 2022 | 43.86 | 44.09 | 43.65 | 43.90 | 455,071 | -0.45(-1.01%) |
Dec 15, 2022 | 45.00 | 45.02 | 44.22 | 44.34 | 263,999 | -1.22(-2.67%) |
Dec 14, 2022 | 45.61 | 45.97 | 45.34 | 45.56 | 328,573 | -0.03(-0.06%) |
Dec 13, 2022 | 46.12 | 46.25 | 45.35 | 45.59 | 303,461 | +0.72(+1.61%) |
Dec 12, 2022 | 44.72 | 44.90 | 44.65 | 44.87 | 223,808 | +0.09(+0.19%) |
Dec 09, 2022 | 44.80 | 45.08 | 44.73 | 44.78 | 289,134 | +0.06(+0.13%) |
Dec 08, 2022 | 44.51 | 44.84 | 44.40 | 44.72 | 249,067 | +0.10(+0.22%) |
Dec 07, 2022 | 44.70 | 44.91 | 44.48 | 44.62 | 346,783 | -0.03(-0.07%) |
Dec 06, 2022 | 44.97 | 45.04 | 44.51 | 44.65 | 371,203 | -0.33(-0.73%) |
Dec 05, 2022 | 45.35 | 45.47 | 44.84 | 44.98 | 329,815 | -0.41(-0.90%) |
Dec 02, 2022 | 45.03 | 45.51 | 45.03 | 45.39 | 251,324 | -0.01(-0.02%) |
Dec 01, 2022 | 45.38 | 45.60 | 45.14 | 45.40 | 522,771 | +0.49(+1.10%) |
Nov 30, 2022 | 44.46 | 45.03 | 44.03 | 44.90 | 959,265 | +0.90(+2.05%) |
Nov 29, 2022 | 43.99 | 44.33 | 43.95 | 44.00 | 409,415 | +0.06(+0.13%) |
Nov 28, 2022 | 44.31 | 44.52 | 43.90 | 43.95 | 290,877 | -0.63(-1.41%) |
Nov 25, 2022 | 44.35 | 44.66 | 44.34 | 44.58 | 471,278 | +0.28(+0.63%) |
Nov 23, 2022 | 43.87 | 44.36 | 43.87 | 44.29 | 689,332 | +0.46(+1.06%) |
Nov 22, 2022 | 43.37 | 43.83 | 43.31 | 43.83 | 686,546 | +0.65(+1.50%) |
Nov 21, 2022 | 43.11 | 43.23 | 42.97 | 43.18 | 280,711 | -0.25(-0.58%) |
Nov 18, 2022 | 43.55 | 43.57 | 43.32 | 43.43 | 141,226 | +0.10(+0.22%) |
Nov 17, 2022 | 42.78 | 43.34 | 42.78 | 43.34 | 278,406 | -0.02(-0.04%) |
Nov 16, 2022 | 43.50 | 43.57 | 43.19 | 43.36 | 258,439 | -0.02(-0.04%) |
Nov 15, 2022 | 43.94 | 43.94 | 42.87 | 43.38 | 551,562 | +0.27(+0.63%) |
Nov 14, 2022 | 43.44 | 43.69 | 43.10 | 43.10 | 901,147 | -0.54(-1.24%) |
Nov 11, 2022 | 43.14 | 43.75 | 42.99 | 43.65 | 294,703 | +0.83(+1.94%) |
Nov 10, 2022 | 42.25 | 42.86 | 42.04 | 42.81 | 283,166 | +2.23(+5.49%) |
Nov 09, 2022 | 40.87 | 41.16 | 40.59 | 40.59 | 270,418 | -0.56(-1.36%) |
Nov 08, 2022 | 40.87 | 41.35 | 40.81 | 41.15 | 444,659 | +0.45(+1.12%) |
Nov 07, 2022 | 40.71 | 40.89 | 40.53 | 40.69 | 140,873 | +0.16(+0.41%) |
Nov 04, 2022 | 40.07 | 40.58 | 39.85 | 40.53 | 355,482 | +1.78(+4.60%) |
Nov 03, 2022 | 38.52 | 38.92 | 38.52 | 38.75 | 205,124 | -0.41(-1.04%) |
Nov 02, 2022 | 39.86 | 39.15 | 39.15 | 261,555 | -0.75(-1.87%) |