Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.71 | 45.82 | 45.28 | 45.36 | 124,267 | -0.33(-0.72%) |
Jan 30, 2023 | 45.56 | 45.86 | 45.49 | 45.69 | 59,989 | +0.36(+0.79%) |
Jan 27, 2023 | 45.38 | 45.74 | 45.33 | 45.33 | 34,684 | -0.27(-0.59%) |
Jan 26, 2023 | 45.69 | 45.78 | 45.28 | 45.60 | 11,945 | +0.26(+0.57%) |
Jan 25, 2023 | 45.12 | 45.62 | 45.12 | 45.34 | 26,721 | -0.30(-0.65%) |
Jan 24, 2023 | 45.40 | 45.66 | 45.21 | 45.64 | 30,162 | +0.42(+0.94%) |
Jan 23, 2023 | 45.26 | 45.65 | 45.21 | 45.21 | 39,646 | -0.36(-0.78%) |
Jan 20, 2023 | 45.35 | 45.70 | 45.33 | 45.57 | 30,431 | -0.13(-0.27%) |
Jan 19, 2023 | 45.49 | 45.72 | 45.17 | 45.70 | 62,432 | +0.14(+0.32%) |
Jan 18, 2023 | 45.54 | 45.73 | 45.16 | 45.55 | 111,903 | -0.53(-1.15%) |
Jan 17, 2023 | 45.78 | 46.08 | 45.51 | 46.08 | 56,470 | -0.13(-0.27%) |
Jan 13, 2023 | 46.20 | 47.00 | 45.58 | 46.21 | 24,173 | +0.40(+0.86%) |
Jan 12, 2023 | 45.44 | 45.88 | 45.30 | 45.81 | 56,023 | -0.03(-0.06%) |
Jan 11, 2023 | 45.55 | 45.95 | 45.47 | 45.84 | 54,013 | +0.12(+0.27%) |
Jan 10, 2023 | 45.32 | 45.96 | 45.32 | 45.72 | 98,338 | +0.45(+0.98%) |
Jan 09, 2023 | 45.52 | 45.83 | 45.18 | 45.27 | 111,215 | -0.56(-1.22%) |
Jan 06, 2023 | 45.80 | 45.83 | 45.32 | 45.83 | 48,095 | -0.13(-0.29%) |
Jan 05, 2023 | 45.70 | 45.96 | 45.38 | 45.96 | 121,703 | +0.21(+0.46%) |
Jan 04, 2023 | 45.59 | 45.98 | 45.49 | 45.75 | 17,221 | -0.22(-0.48%) |
Jan 03, 2023 | 45.78 | 46.38 | 45.52 | 45.97 | 75,710 | +0.10(+0.21%) |
Dec 30, 2022 | 46.41 | 46.48 | 45.60 | 45.88 | 30,020 | -0.46(-1.00%) |
Dec 29, 2022 | 46.61 | 46.61 | 45.61 | 46.34 | 92,814 | +0.15(+0.33%) |
Dec 28, 2022 | 45.84 | 46.19 | 45.53 | 46.19 | 99,607 | +0.57(+1.25%) |
Dec 27, 2022 | 45.78 | 46.09 | 45.56 | 45.62 | 84,427 | -0.43(-0.94%) |
Dec 23, 2022 | 45.55 | 46.16 | 45.53 | 46.05 | 18,028 | +0.20(+0.44%) |
Dec 22, 2022 | 46.04 | 46.04 | 45.39 | 45.85 | 144,964 | -0.01(-0.02%) |
Dec 21, 2022 | 45.23 | 46.78 | 45.23 | 45.86 | 247,734 | +0.65(+1.43%) |
Dec 20, 2022 | 45.97 | 46.05 | 45.21 | 45.21 | 131,722 | -0.72(-1.57%) |
Dec 19, 2022 | 45.83 | 45.96 | 45.23 | 45.94 | 61,935 | +0.57(+1.25%) |
Dec 16, 2022 | 45.96 | 46.13 | 45.29 | 45.37 | 26,274 | -0.25(-0.54%) |
Dec 15, 2022 | 45.75 | 45.76 | 45.28 | 45.61 | 55,932 | -0.14(-0.30%) |
Dec 14, 2022 | 45.18 | 45.86 | 45.18 | 45.75 | 174,358 | +0.34(+0.75%) |
Dec 13, 2022 | 45.12 | 45.71 | 44.96 | 45.41 | 101,851 | -0.14(-0.31%) |
Dec 12, 2022 | 45.01 | 45.59 | 45.01 | 45.55 | 163,708 | -0.01(-0.02%) |
Dec 09, 2022 | 45.11 | 45.56 | 45.08 | 45.56 | 168,037 | +0.69(+1.54%) |
Dec 08, 2022 | 45.18 | 45.42 | 44.87 | 44.87 | 157,050 | -0.02(-0.04%) |
Dec 07, 2022 | 45.13 | 45.39 | 44.89 | 44.89 | 102,461 | -0.12(-0.28%) |
Dec 06, 2022 | 45.56 | 45.68 | 44.97 | 45.01 | 110,383 | -0.36(-0.80%) |
Dec 05, 2022 | 45.32 | 45.91 | 45.31 | 45.38 | 248,858 | -0.22(-0.48%) |
Dec 02, 2022 | 46.31 | 46.31 | 45.33 | 45.60 | 71,607 | -0.18(-0.40%) |
Dec 01, 2022 | 46.08 | 46.13 | 45.42 | 45.78 | 19,618 | -0.33(-0.71%) |
Nov 30, 2022 | 46.64 | 47.18 | 46.11 | 46.11 | 58,934 | -0.57(-1.21%) |
Nov 29, 2022 | 46.38 | 46.97 | 46.38 | 46.67 | 46,438 | +0.29(+0.62%) |
Nov 28, 2022 | 46.11 | 46.91 | 46.11 | 46.38 | 533,495 | -0.05(-0.10%) |
Nov 25, 2022 | 46.55 | 46.74 | 46.37 | 46.43 | 4,324 | -0.30(-0.64%) |
Nov 23, 2022 | 46.94 | 46.94 | 46.16 | 46.73 | 31,250 | -0.02(-0.04%) |
Nov 22, 2022 | 46.77 | 47.10 | 46.38 | 46.75 | 45,439 | -0.43(-0.92%) |
Nov 21, 2022 | 46.50 | 47.18 | 46.50 | 47.18 | 167,031 | +0.47(+1.01%) |
Nov 18, 2022 | 46.65 | 46.98 | 46.65 | 46.71 | 30,172 | +0.03(+0.06%) |
Nov 17, 2022 | 47.26 | 47.26 | 46.54 | 46.68 | 51,936 | -0.15(-0.33%) |
Nov 16, 2022 | 47.25 | 47.29 | 46.53 | 46.84 | 48,355 | +0.00(+0.01%) |
Nov 15, 2022 | 46.95 | 47.40 | 46.44 | 46.83 | 70,378 | -0.29(-0.62%) |
Nov 14, 2022 | 47.15 | 47.15 | 46.86 | 47.12 | 19,561 | +0.09(+0.19%) |
Nov 11, 2022 | 46.78 | 47.14 | 46.67 | 47.04 | 17,545 | -0.14(-0.30%) |
Nov 10, 2022 | 48.36 | 48.36 | 47.15 | 47.18 | 29,566 | -1.74(-3.56%) |
Nov 09, 2022 | 48.32 | 49.10 | 48.13 | 48.92 | 20,569 | +0.15(+0.31%) |
Nov 08, 2022 | 49.47 | 49.76 | 48.31 | 48.77 | 32,855 | -0.45(-0.92%) |
Nov 07, 2022 | 48.81 | 49.31 | 48.58 | 49.22 | 28,303 | +0.00(+0.00%) |
Nov 04, 2022 | 49.76 | 49.76 | 49.00 | 49.22 | 26,902 | -0.59(-1.18%) |
Nov 03, 2022 | 49.67 | 50.00 | 49.41 | 49.80 | 90,669 | +0.17(+0.35%) |
Nov 02, 2022 | 48.77 | 49.63 | 48.77 | 49.63 | 52,901 | +0.68(+1.39%) |