Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.68 | 45.68 | 45.68 | 45.68 | 0 | +0.63(+1.39%) |
Jan 30, 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 1 | -0.57(-1.25%) |
Jan 27, 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 101 | +0.15(+0.32%) |
Jan 26, 2023 | 45.26 | 45.48 | 45.26 | 45.48 | 205 | +0.47(+1.04%) |
Jan 25, 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 89 | -0.07(-0.15%) |
Jan 24, 2023 | 45.07 | 45.07 | 45.07 | 45.07 | 0 | -0.06(-0.14%) |
Jan 23, 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 4 | +0.56(+1.26%) |
Jan 20, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 101 | +0.81(+1.86%) |
Jan 19, 2023 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | -0.34(-0.76%) |
Jan 18, 2023 | 44.09 | 44.09 | 44.09 | 44.09 | 109 | -0.67(-1.49%) |
Jan 17, 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 73 | -0.13(-0.29%) |
Jan 13, 2023 | 44.63 | 44.89 | 44.63 | 44.89 | 584 | +0.29(+0.65%) |
Jan 12, 2023 | 44.60 | 44.60 | 44.60 | 44.60 | 63 | +0.17(+0.37%) |
Jan 11, 2023 | 44.29 | 44.44 | 44.29 | 44.44 | 101 | +0.58(+1.32%) |
Jan 10, 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 0 | +0.27(+0.62%) |
Jan 09, 2023 | 44.02 | 44.04 | 43.59 | 43.59 | 1,424 | +0.01(+0.01%) |
Jan 06, 2023 | 43.31 | 43.58 | 43.31 | 43.58 | 228 | +0.96(+2.25%) |
Jan 05, 2023 | 42.74 | 42.80 | 42.62 | 42.62 | 550 | -0.46(-1.06%) |
Jan 04, 2023 | 43.11 | 43.33 | 43.03 | 43.08 | 5,938 | +0.29(+0.67%) |
Jan 03, 2023 | 42.74 | 42.79 | 42.74 | 42.79 | 2,894 | -0.13(-0.30%) |
Dec 30, 2022 | 42.68 | 42.92 | 42.68 | 42.92 | 18,594 | -0.15(-0.34%) |
Dec 29, 2022 | 43.07 | 43.07 | 43.07 | 43.07 | 0 | +0.72(+1.70%) |
Dec 28, 2022 | 42.42 | 42.55 | 42.35 | 42.35 | 3,205 | -0.53(-1.23%) |
Dec 27, 2022 | 42.92 | 42.92 | 42.88 | 42.88 | 305 | -0.18(-0.41%) |
Dec 23, 2022 | 43.00 | 43.05 | 43.00 | 43.05 | 2,020 | +0.25(+0.58%) |
Dec 22, 2022 | 42.66 | 42.81 | 42.63 | 42.81 | 12,252 | -0.63(-1.46%) |
Dec 21, 2022 | 43.44 | 43.44 | 43.44 | 43.44 | 1 | +0.57(+1.34%) |
Dec 20, 2022 | 42.87 | 42.87 | 42.87 | 42.87 | 59 | +0.05(+0.11%) |
Dec 19, 2022 | 42.94 | 42.94 | 42.82 | 42.82 | 102 | -0.44(-1.02%) |
Dec 16, 2022 | 43.26 | 43.26 | 43.26 | 43.26 | 0 | -0.45(-1.03%) |
Dec 15, 2022 | 43.89 | 43.89 | 43.58 | 43.71 | 440 | -1.20(-2.68%) |
Dec 14, 2022 | 45.42 | 45.42 | 44.92 | 44.92 | 894 | -0.20(-0.43%) |
Dec 13, 2022 | 45.11 | 45.11 | 45.11 | 45.11 | 24 | +0.41(+0.92%) |
Dec 12, 2022 | 44.23 | 44.70 | 44.23 | 44.70 | 23,570 | +0.57(+1.29%) |
Dec 09, 2022 | 44.38 | 44.38 | 44.13 | 44.13 | 2,629 | -0.31(-0.69%) |
Dec 08, 2022 | 44.43 | 44.43 | 44.43 | 44.43 | 0 | +0.25(+0.58%) |
Dec 07, 2022 | 44.24 | 44.24 | 44.18 | 44.18 | 2,261 | -0.05(-0.12%) |
Dec 06, 2022 | 44.23 | 44.23 | 44.23 | 44.23 | 2 | -0.66(-1.47%) |
Dec 05, 2022 | 45.03 | 45.03 | 44.89 | 44.89 | 732 | -0.82(-1.79%) |
Dec 02, 2022 | 45.71 | 45.71 | 45.71 | 45.71 | 102 | -0.09(-0.19%) |
Dec 01, 2022 | 46.00 | 46.00 | 45.80 | 45.80 | 178 | +0.11(+0.23%) |
Nov 30, 2022 | 45.69 | 45.69 | 45.69 | 45.69 | 0 | +1.33(+2.99%) |
Nov 29, 2022 | 44.36 | 44.36 | 44.36 | 44.36 | 0 | -0.07(-0.17%) |
Nov 28, 2022 | 44.43 | 44.43 | 44.43 | 44.43 | 0 | -0.68(-1.50%) |
Nov 25, 2022 | 45.11 | 45.11 | 45.11 | 45.11 | 102 | -0.01(-0.02%) |
Nov 23, 2022 | 45.12 | 45.12 | 45.12 | 45.12 | 102 | +0.24(+0.54%) |
Nov 22, 2022 | 44.88 | 44.88 | 44.88 | 44.88 | 7 | +0.61(+1.38%) |
Nov 21, 2022 | 44.27 | 44.27 | 44.27 | 44.27 | 0 | -0.14(-0.33%) |
Nov 18, 2022 | 44.31 | 44.41 | 44.31 | 44.41 | 904 | +0.21(+0.47%) |
Nov 17, 2022 | 44.21 | 44.21 | 44.21 | 44.21 | 3 | -0.20(-0.45%) |
Nov 16, 2022 | 44.48 | 44.48 | 44.41 | 44.41 | 1,343 | -0.28(-0.62%) |
Nov 15, 2022 | 45.11 | 45.11 | 44.68 | 44.68 | 179 | +0.31(+0.70%) |
Nov 14, 2022 | 44.66 | 44.66 | 44.37 | 44.37 | 4,481 | -0.29(-0.64%) |
Nov 11, 2022 | 44.66 | 44.66 | 44.66 | 44.66 | 102 | +0.44(+0.99%) |
Nov 10, 2022 | 43.90 | 44.22 | 43.89 | 44.22 | 18,155 | +2.30(+5.48%) |
Nov 09, 2022 | 41.92 | 41.92 | 41.92 | 41.92 | 76 | -0.89(-2.07%) |
Nov 08, 2022 | 42.81 | 42.81 | 42.81 | 42.81 | 0 | +0.25(+0.59%) |
Nov 07, 2022 | 42.55 | 42.55 | 42.55 | 42.55 | 9 | +0.42(+1.01%) |
Nov 04, 2022 | 42.13 | 42.13 | 42.13 | 42.13 | 0 | +0.52(+1.26%) |
Nov 03, 2022 | 41.61 | 41.61 | 41.61 | 41.61 | 8 | -0.43(-1.02%) |
Nov 02, 2022 | 42.03 | 42.04 | 42.03 | 42.04 | 192 | -1.01(-2.35%) |