Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.28 | 46.67 | 45.80 | 46.63 | 861,725 | +0.16(+0.34%) |
Jan 30, 2023 | 46.50 | 46.83 | 46.30 | 46.47 | 173,829 | -0.44(-0.94%) |
Jan 27, 2023 | 47.39 | 47.39 | 46.55 | 46.91 | 470,012 | -0.74(-1.55%) |
Jan 26, 2023 | 47.44 | 47.70 | 46.85 | 47.65 | 291,920 | +0.63(+1.34%) |
Jan 25, 2023 | 46.43 | 47.17 | 46.26 | 47.02 | 547,311 | +0.48(+1.03%) |
Jan 24, 2023 | 45.90 | 46.67 | 45.66 | 46.54 | 268,951 | +0.04(+0.09%) |
Jan 23, 2023 | 46.37 | 46.50 | 46.13 | 46.50 | 351,865 | +0.09(+0.19%) |
Jan 20, 2023 | 45.83 | 46.41 | 45.57 | 46.41 | 292,283 | +0.71(+1.55%) |
Jan 19, 2023 | 45.41 | 45.99 | 45.25 | 45.70 | 307,230 | +0.29(+0.64%) |
Jan 18, 2023 | 46.30 | 46.75 | 45.41 | 45.41 | 705,079 | +0.01(+0.02%) |
Jan 17, 2023 | 46.06 | 46.06 | 45.40 | 45.40 | 662,729 | -0.86(-1.86%) |
Jan 13, 2023 | 45.74 | 46.31 | 45.69 | 46.26 | 682,721 | +0.25(+0.54%) |
Jan 12, 2023 | 45.76 | 46.04 | 45.00 | 46.01 | 272,715 | +0.94(+2.09%) |
Jan 11, 2023 | 45.09 | 45.35 | 44.69 | 45.07 | 373,544 | +0.40(+0.90%) |
Jan 10, 2023 | 43.66 | 44.75 | 43.66 | 44.67 | 877,313 | +0.84(+1.93%) |
Jan 09, 2023 | 44.40 | 44.46 | 43.83 | 43.83 | 305,277 | +0.18(+0.40%) |
Jan 06, 2023 | 42.69 | 43.67 | 42.44 | 43.65 | 264,546 | +1.97(+4.73%) |
Jan 05, 2023 | 41.30 | 41.94 | 41.20 | 41.68 | 414,123 | +0.37(+0.90%) |
Jan 04, 2023 | 41.02 | 41.42 | 40.76 | 41.31 | 291,318 | +0.53(+1.30%) |
Jan 03, 2023 | 41.39 | 41.54 | 40.64 | 40.78 | 97,448 | -0.22(-0.54%) |
Dec 30, 2022 | 41.21 | 41.51 | 40.91 | 41.00 | 151,485 | -0.40(-0.97%) |
Dec 29, 2022 | 41.52 | 41.56 | 41.28 | 41.40 | 80,730 | +0.25(+0.61%) |
Dec 28, 2022 | 41.88 | 41.97 | 41.05 | 41.15 | 96,227 | -0.57(-1.37%) |
Dec 27, 2022 | 41.64 | 41.96 | 41.50 | 41.72 | 215,839 | +0.48(+1.16%) |
Dec 23, 2022 | 40.70 | 41.24 | 40.70 | 41.24 | 92,290 | +0.50(+1.23%) |
Dec 22, 2022 | 41.09 | 41.21 | 40.18 | 40.74 | 129,002 | -0.86(-2.07%) |
Dec 21, 2022 | 41.25 | 41.66 | 41.09 | 41.60 | 180,354 | +0.95(+2.34%) |
Dec 20, 2022 | 40.13 | 41.16 | 40.13 | 40.65 | 204,765 | +0.48(+1.19%) |
Dec 19, 2022 | 40.97 | 40.97 | 40.09 | 40.17 | 157,639 | -0.34(-0.85%) |
Dec 16, 2022 | 40.20 | 40.56 | 40.10 | 40.51 | 242,518 | -0.22(-0.53%) |
Dec 15, 2022 | 41.40 | 41.78 | 40.53 | 40.73 | 434,702 | -1.15(-2.75%) |
Dec 14, 2022 | 42.10 | 42.31 | 41.50 | 41.88 | 228,926 | -0.35(-0.83%) |
Dec 13, 2022 | 43.25 | 43.25 | 42.21 | 42.23 | 243,291 | -0.77(-1.79%) |
Dec 12, 2022 | 43.08 | 43.12 | 42.30 | 43.00 | 351,442 | -0.16(-0.37%) |
Dec 09, 2022 | 43.76 | 44.00 | 43.16 | 43.16 | 151,060 | -0.35(-0.80%) |
Dec 08, 2022 | 43.11 | 43.85 | 43.11 | 43.51 | 209,417 | +0.56(+1.30%) |
Dec 07, 2022 | 42.83 | 43.33 | 42.80 | 42.95 | 251,126 | -0.02(-0.05%) |
Dec 06, 2022 | 43.10 | 43.69 | 42.77 | 42.97 | 509,248 | -0.18(-0.42%) |
Dec 05, 2022 | 44.00 | 44.20 | 42.94 | 43.15 | 322,616 | -0.61(-1.39%) |
Dec 02, 2022 | 42.79 | 43.88 | 42.31 | 43.76 | 191,987 | +0.30(+0.69%) |
Dec 01, 2022 | 43.02 | 43.69 | 43.02 | 43.46 | 329,492 | +0.17(+0.39%) |
Nov 30, 2022 | 42.40 | 43.34 | 42.30 | 43.29 | 428,766 | +1.50(+3.59%) |
Nov 29, 2022 | 41.50 | 42.02 | 41.50 | 41.79 | 394,991 | +1.19(+2.93%) |
Nov 28, 2022 | 41.19 | 41.31 | 40.60 | 40.60 | 154,588 | -0.82(-1.98%) |
Nov 25, 2022 | 41.25 | 41.56 | 41.07 | 41.42 | 137,758 | -0.19(-0.46%) |
Nov 23, 2022 | 41.23 | 41.68 | 41.05 | 41.61 | 143,209 | +0.42(+1.02%) |
Nov 22, 2022 | 40.50 | 41.23 | 40.50 | 41.19 | 173,049 | +0.91(+2.26%) |
Nov 21, 2022 | 40.02 | 40.28 | 39.47 | 40.28 | 153,192 | -0.23(-0.57%) |
Nov 18, 2022 | 40.84 | 41.00 | 40.24 | 40.51 | 240,926 | -0.08(-0.20%) |
Nov 17, 2022 | 40.00 | 40.61 | 39.41 | 40.59 | 206,242 | -0.47(-1.14%) |
Nov 16, 2022 | 41.60 | 41.60 | 40.92 | 41.06 | 209,566 | -0.70(-1.68%) |
Nov 15, 2022 | 42.00 | 42.05 | 41.41 | 41.76 | 252,909 | +0.32(+0.77%) |
Nov 14, 2022 | 40.81 | 41.72 | 40.51 | 41.44 | 281,309 | +0.13(+0.31%) |
Nov 11, 2022 | 40.26 | 41.57 | 40.26 | 41.31 | 241,017 | +1.70(+4.29%) |
Nov 10, 2022 | 39.21 | 39.67 | 38.82 | 39.61 | 210,566 | +1.92(+5.09%) |
Nov 09, 2022 | 38.80 | 38.85 | 37.69 | 37.69 | 231,780 | -1.11(-2.86%) |
Nov 08, 2022 | 38.31 | 39.13 | 38.12 | 38.80 | 299,631 | +0.62(+1.62%) |
Nov 07, 2022 | 38.59 | 38.97 | 38.00 | 38.18 | 230,724 | -0.09(-0.24%) |
Nov 04, 2022 | 37.31 | 38.64 | 37.19 | 38.27 | 325,541 | +3.09(+8.78%) |
Nov 03, 2022 | 34.89 | 35.47 | 34.67 | 35.18 | 124,347 | -0.07(-0.20%) |
Nov 02, 2022 | 36.36 | 36.74 | 35.21 | 35.25 | 213,952 | -1.20(-3.29%) |