Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.77 | 43.89 | 43.62 | 43.89 | 24,176 | +0.31(+0.72%) |
Jan 30, 2023 | 43.60 | 43.72 | 43.57 | 43.58 | 197,336 | -0.14(-0.33%) |
Jan 27, 2023 | 43.65 | 43.76 | 43.60 | 43.72 | 41,423 | -0.09(-0.22%) |
Jan 26, 2023 | 43.83 | 43.89 | 43.67 | 43.82 | 67,679 | +0.01(+0.02%) |
Jan 25, 2023 | 43.82 | 43.86 | 43.66 | 43.81 | 30,331 | +0.01(+0.01%) |
Jan 24, 2023 | 43.62 | 43.83 | 43.54 | 43.80 | 110,473 | +0.19(+0.45%) |
Jan 23, 2023 | 43.60 | 43.69 | 43.60 | 43.61 | 65,086 | -0.11(-0.25%) |
Jan 20, 2023 | 43.74 | 43.75 | 43.59 | 43.72 | 43,347 | -0.13(-0.29%) |
Jan 19, 2023 | 43.83 | 43.93 | 43.82 | 43.85 | 57,387 | -0.13(-0.30%) |
Jan 18, 2023 | 44.12 | 44.16 | 43.82 | 43.98 | 344,837 | +0.42(+0.97%) |
Jan 17, 2023 | 43.51 | 43.65 | 43.51 | 43.56 | 11,258 | -0.12(-0.27%) |
Jan 13, 2023 | 43.65 | 43.77 | 43.63 | 43.68 | 29,708 | -0.10(-0.24%) |
Jan 12, 2023 | 43.49 | 43.78 | 43.30 | 43.78 | 24,885 | +0.41(+0.94%) |
Jan 11, 2023 | 43.30 | 43.37 | 43.24 | 43.37 | 50,065 | +0.30(+0.70%) |
Jan 10, 2023 | 43.04 | 43.10 | 42.94 | 43.07 | 37,862 | -0.14(-0.32%) |
Jan 09, 2023 | 43.11 | 43.26 | 43.11 | 43.21 | 23,833 | +0.15(+0.35%) |
Jan 06, 2023 | 42.52 | 43.09 | 42.48 | 43.06 | 23,435 | +0.59(+1.40%) |
Jan 05, 2023 | 42.42 | 42.48 | 42.23 | 42.47 | 36,292 | -0.04(-0.10%) |
Jan 04, 2023 | 42.52 | 42.54 | 42.37 | 42.51 | 93,956 | +0.28(+0.66%) |
Jan 03, 2023 | 42.49 | 42.49 | 42.15 | 42.23 | 118,232 | +0.25(+0.60%) |
Dec 30, 2022 | 42.11 | 42.14 | 41.92 | 41.98 | 139,637 | -0.23(-0.55%) |
Dec 29, 2022 | 42.09 | 42.21 | 42.09 | 42.21 | 60,555 | +0.23(+0.55%) |
Dec 28, 2022 | 42.22 | 42.24 | 41.98 | 41.98 | 62,399 | -0.09(-0.23%) |
Dec 27, 2022 | 42.30 | 42.35 | 42.06 | 42.07 | 57,779 | -0.45(-1.07%) |
Dec 23, 2022 | 42.49 | 42.58 | 42.46 | 42.53 | 61,675 | -0.17(-0.39%) |
Dec 22, 2022 | 42.58 | 42.69 | 42.58 | 42.69 | 42,527 | +0.07(+0.16%) |
Dec 21, 2022 | 42.58 | 42.68 | 42.53 | 42.62 | 146,760 | +0.23(+0.54%) |
Dec 20, 2022 | 42.47 | 42.47 | 42.36 | 42.40 | 59,000 | -0.43(-0.99%) |
Dec 19, 2022 | 43.00 | 43.00 | 42.76 | 42.82 | 28,675 | -0.35(-0.82%) |
Dec 16, 2022 | 43.07 | 43.24 | 43.04 | 43.18 | 67,056 | -0.17(-0.39%) |
Dec 15, 2022 | 43.27 | 43.37 | 43.24 | 43.35 | 64,656 | +0.03(+0.07%) |
Dec 14, 2022 | 43.24 | 43.34 | 42.99 | 43.32 | 50,479 | +0.09(+0.22%) |
Dec 13, 2022 | 43.54 | 43.60 | 43.20 | 43.23 | 74,131 | +0.30(+0.71%) |
Dec 12, 2022 | 43.28 | 43.28 | 42.91 | 42.92 | 40,427 | -0.07(-0.15%) |
Dec 09, 2022 | 43.11 | 43.43 | 42.99 | 42.99 | 471,604 | -0.27(-0.61%) |
Dec 08, 2022 | 43.25 | 43.35 | 43.03 | 43.25 | 223,515 | -0.08(-0.19%) |
Dec 07, 2022 | 43.15 | 43.37 | 43.13 | 43.34 | 20,464 | +0.38(+0.88%) |
Dec 06, 2022 | 42.98 | 43.03 | 42.87 | 42.96 | 89,278 | +0.11(+0.27%) |
Dec 05, 2022 | 42.91 | 42.91 | 42.71 | 42.85 | 148,998 | -0.31(-0.71%) |
Dec 02, 2022 | 42.66 | 43.19 | 42.64 | 43.16 | 74,603 | +0.22(+0.52%) |
Dec 01, 2022 | 42.62 | 42.93 | 42.60 | 42.93 | 20,187 | +0.44(+1.04%) |
Nov 30, 2022 | 41.93 | 42.49 | 41.92 | 42.49 | 32,147 | +0.47(+1.11%) |
Nov 29, 2022 | 42.07 | 42.13 | 42.02 | 42.02 | 12,128 | -0.18(-0.44%) |
Nov 28, 2022 | 42.43 | 42.43 | 42.17 | 42.21 | 32,770 | -0.28(-0.67%) |
Nov 25, 2022 | 42.46 | 42.49 | 42.40 | 42.49 | 57,844 | +0.06(+0.13%) |
Nov 23, 2022 | 42.22 | 42.43 | 42.19 | 42.43 | 51,020 | +0.34(+0.81%) |
Nov 22, 2022 | 41.92 | 42.11 | 41.90 | 42.09 | 135,070 | +0.31(+0.75%) |
Nov 21, 2022 | 41.89 | 41.96 | 41.76 | 41.78 | 35,167 | -0.04(-0.09%) |
Nov 18, 2022 | 41.87 | 41.89 | 41.78 | 41.82 | 17,680 | -0.02(-0.05%) |
Nov 17, 2022 | 41.63 | 41.84 | 41.60 | 41.84 | 32,120 | -0.14(-0.34%) |
Nov 16, 2022 | 41.77 | 42.04 | 41.76 | 41.98 | 29,992 | +0.31(+0.74%) |
Nov 15, 2022 | 41.53 | 41.68 | 41.47 | 41.67 | 26,630 | +0.48(+1.16%) |
Nov 14, 2022 | 41.24 | 41.33 | 41.19 | 41.19 | 84,550 | -0.14(-0.34%) |
Nov 11, 2022 | 41.20 | 41.36 | 41.20 | 41.33 | 18,114 | +0.05(+0.12%) |
Nov 10, 2022 | 40.85 | 41.28 | 40.85 | 41.28 | 23,095 | +1.15(+2.86%) |
Nov 09, 2022 | 40.12 | 40.23 | 40.04 | 40.14 | 38,408 | -0.05(-0.12%) |
Nov 08, 2022 | 40.16 | 40.27 | 40.15 | 40.18 | 17,621 | +0.12(+0.31%) |
Nov 07, 2022 | 40.15 | 40.15 | 40.00 | 40.06 | 51,177 | -0.10(-0.26%) |
Nov 04, 2022 | 40.19 | 40.34 | 40.06 | 40.17 | 74,120 | +0.05(+0.12%) |
Nov 03, 2022 | 39.83 | 40.17 | 39.82 | 40.12 | 30,594 | -0.46(-1.14%) |
Nov 02, 2022 | 40.44 | 40.16 | 40.58 | 53,333 | +0.20(+0.50%) |