Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.11 | 46.14 | 46.09 | 46.13 | 1,910,576 | +0.07(+0.14%) |
Jan 30, 2023 | 46.07 | 46.08 | 46.06 | 46.06 | 2,543,717 | -0.04(-0.08%) |
Jan 27, 2023 | 46.10 | 46.11 | 46.08 | 46.10 | 1,664,966 | -0.02(-0.04%) |
Jan 26, 2023 | 46.14 | 46.14 | 46.10 | 46.12 | 3,471,804 | -0.01(-0.02%) |
Jan 25, 2023 | 46.13 | 46.16 | 46.12 | 46.13 | 1,869,029 | +0.01(+0.02%) |
Jan 24, 2023 | 46.09 | 46.13 | 46.07 | 46.12 | 1,349,493 | +0.04(+0.08%) |
Jan 23, 2023 | 46.10 | 46.15 | 46.08 | 46.08 | 2,449,698 | -0.05(-0.10%) |
Jan 20, 2023 | 46.13 | 46.14 | 46.11 | 46.13 | 2,848,396 | -0.05(-0.10%) |
Jan 19, 2023 | 46.18 | 46.19 | 46.15 | 46.18 | 24,945,528 | -0.01(-0.02%) |
Jan 18, 2023 | 46.18 | 46.20 | 46.16 | 46.18 | 32,187,164 | +0.09(+0.21%) |
Jan 17, 2023 | 46.07 | 46.10 | 46.07 | 46.09 | 1,630,270 | +0.02(+0.04%) |
Jan 13, 2023 | 46.10 | 46.12 | 46.04 | 46.07 | 1,688,162 | -0.06(-0.12%) |
Jan 12, 2023 | 46.12 | 46.14 | 46.08 | 46.13 | 2,113,205 | +0.10(+0.23%) |
Jan 11, 2023 | 46.00 | 46.03 | 46.00 | 46.02 | 1,253,404 | +0.02(+0.04%) |
Jan 10, 2023 | 46.00 | 46.01 | 45.97 | 46.00 | 1,129,659 | -0.03(-0.06%) |
Jan 09, 2023 | 46.00 | 46.04 | 46.00 | 46.03 | 1,181,845 | +0.04(+0.08%) |
Jan 06, 2023 | 45.85 | 46.00 | 45.84 | 46.00 | 3,599,927 | +0.17(+0.37%) |
Jan 05, 2023 | 45.80 | 45.84 | 45.78 | 45.82 | 2,934,734 | -0.06(-0.12%) |
Jan 04, 2023 | 45.90 | 45.91 | 45.85 | 45.88 | 1,464,104 | +0.05(+0.10%) |
Jan 03, 2023 | 45.85 | 45.86 | 45.81 | 45.83 | 2,114,400 | +0.05(+0.10%) |
Dec 30, 2022 | 45.81 | 45.82 | 45.79 | 45.79 | 1,748,613 | -0.05(-0.10%) |
Dec 29, 2022 | 45.84 | 45.85 | 45.82 | 45.83 | 1,773,509 | +0.01(+0.02%) |
Dec 28, 2022 | 45.82 | 45.84 | 45.81 | 45.82 | 2,263,364 | +0.02(+0.04%) |
Dec 27, 2022 | 45.83 | 45.84 | 45.79 | 45.81 | 1,755,768 | -0.08(-0.17%) |
Dec 23, 2022 | 45.85 | 45.89 | 45.85 | 45.88 | 2,584,994 | -0.02(-0.04%) |
Dec 22, 2022 | 45.92 | 45.94 | 45.90 | 45.90 | 1,925,718 | -0.03(-0.06%) |
Dec 21, 2022 | 45.92 | 45.94 | 45.90 | 45.93 | 2,624,268 | +0.05(+0.10%) |
Dec 20, 2022 | 45.85 | 45.89 | 45.84 | 45.88 | 4,631,744 | -0.01(-0.02%) |
Dec 19, 2022 | 45.92 | 45.92 | 45.88 | 45.89 | 1,505,478 | -0.05(-0.10%) |
Dec 16, 2022 | 45.85 | 45.97 | 45.85 | 45.94 | 1,447,321 | +0.04(+0.10%) |
Dec 15, 2022 | 45.89 | 45.91 | 45.87 | 45.89 | 1,587,330 | +0.00(+0.00%) |
Dec 14, 2022 | 45.90 | 45.94 | 45.84 | 45.89 | 1,947,724 | +0.02(+0.04%) |
Dec 13, 2022 | 45.92 | 45.93 | 45.87 | 45.88 | 2,812,352 | +0.13(+0.29%) |
Dec 12, 2022 | 45.79 | 45.80 | 45.73 | 45.74 | 1,433,966 | -0.04(-0.08%) |
Dec 09, 2022 | 45.80 | 45.82 | 45.78 | 45.78 | 1,546,454 | -0.01(-0.02%) |
Dec 08, 2022 | 45.81 | 45.83 | 45.79 | 45.79 | 1,339,431 | -0.05(-0.10%) |
Dec 07, 2022 | 45.80 | 45.84 | 45.79 | 45.84 | 1,523,732 | +0.09(+0.19%) |
Dec 06, 2022 | 45.72 | 45.75 | 45.70 | 45.75 | 1,409,354 | +0.06(+0.12%) |
Dec 05, 2022 | 45.78 | 45.78 | 45.70 | 45.70 | 2,682,018 | -0.13(-0.29%) |
Dec 02, 2022 | 45.75 | 45.83 | 45.72 | 45.83 | 1,569,177 | +0.01(+0.02%) |
Dec 01, 2022 | 45.76 | 45.83 | 45.74 | 45.82 | 2,914,057 | +0.11(+0.24%) |
Nov 30, 2022 | 45.59 | 45.72 | 45.56 | 45.71 | 2,131,832 | +0.11(+0.25%) |
Nov 29, 2022 | 45.62 | 45.63 | 45.60 | 45.60 | 1,392,761 | -0.03(-0.06%) |
Nov 28, 2022 | 45.62 | 45.64 | 45.61 | 45.62 | 1,433,534 | +0.03(+0.06%) |
Nov 25, 2022 | 45.58 | 45.61 | 45.58 | 45.60 | 532,912 | +0.01(+0.02%) |
Nov 23, 2022 | 45.54 | 45.61 | 45.54 | 45.59 | 1,521,628 | +0.04(+0.08%) |
Nov 22, 2022 | 45.54 | 45.57 | 45.53 | 45.55 | 1,600,510 | +0.02(+0.04%) |
Nov 21, 2022 | 45.57 | 45.58 | 45.51 | 45.53 | 1,829,813 | -0.01(-0.02%) |
Nov 18, 2022 | 45.58 | 45.60 | 45.53 | 45.54 | 1,415,472 | -0.06(-0.12%) |
Nov 17, 2022 | 45.60 | 45.61 | 45.57 | 45.60 | 1,880,686 | -0.05(-0.10%) |
Nov 16, 2022 | 45.66 | 45.67 | 45.63 | 45.64 | 2,954,119 | +0.01(+0.02%) |
Nov 15, 2022 | 45.63 | 45.64 | 45.60 | 45.63 | 2,095,059 | +0.06(+0.12%) |
Nov 14, 2022 | 45.59 | 45.60 | 45.56 | 45.58 | 1,802,971 | -0.05(-0.10%) |
Nov 11, 2022 | 45.58 | 45.63 | 45.58 | 45.62 | 1,085,513 | -0.01(-0.02%) |
Nov 10, 2022 | 45.59 | 45.67 | 45.58 | 45.63 | 2,342,182 | +0.23(+0.50%) |
Nov 09, 2022 | 45.33 | 45.41 | 45.32 | 45.41 | 1,504,749 | +0.08(+0.17%) |
Nov 08, 2022 | 45.29 | 45.34 | 45.29 | 45.33 | 2,833,551 | +0.07(+0.15%) |
Nov 07, 2022 | 45.28 | 45.29 | 45.27 | 45.27 | 1,446,905 | -0.04(-0.08%) |
Nov 04, 2022 | 45.28 | 45.33 | 45.26 | 45.30 | 1,631,980 | +0.04(+0.08%) |
Nov 03, 2022 | 45.27 | 45.29 | 45.25 | 45.27 | 1,664,959 | -0.09(-0.19%) |
Nov 02, 2022 | 45.40 | 45.32 | 45.35 | 2,416,547 | -0.04(-0.08%) |