Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.31 | 45.76 | 44.99 | 45.00 | 627,447 | -0.11(-0.24%) |
Jan 30, 2023 | 45.36 | 45.69 | 45.10 | 45.11 | 189,606 | -0.25(-0.55%) |
Jan 27, 2023 | 45.44 | 46.00 | 44.98 | 45.36 | 661,047 | -0.22(-0.48%) |
Jan 26, 2023 | 46.23 | 46.23 | 45.30 | 45.58 | 409,551 | -0.44(-0.96%) |
Jan 25, 2023 | 45.77 | 46.48 | 45.76 | 46.02 | 212,795 | +0.05(+0.11%) |
Jan 24, 2023 | 46.69 | 47.03 | 45.95 | 45.97 | 360,191 | -0.62(-1.33%) |
Jan 23, 2023 | 45.91 | 46.85 | 45.91 | 46.59 | 343,622 | +0.71(+1.55%) |
Jan 20, 2023 | 46.79 | 46.79 | 45.65 | 45.88 | 590,022 | -0.68(-1.46%) |
Jan 19, 2023 | 47.23 | 47.40 | 46.56 | 46.56 | 264,097 | -0.78(-1.65%) |
Jan 18, 2023 | 48.15 | 48.25 | 47.13 | 47.34 | 334,541 | -0.78(-1.62%) |
Jan 17, 2023 | 47.99 | 48.24 | 47.93 | 48.12 | 172,628 | +0.14(+0.29%) |
Jan 13, 2023 | 48.01 | 48.44 | 47.78 | 47.98 | 201,795 | -0.31(-0.64%) |
Jan 12, 2023 | 48.72 | 48.72 | 48.20 | 48.29 | 304,266 | -0.18(-0.37%) |
Jan 11, 2023 | 48.52 | 48.55 | 48.29 | 48.47 | 208,844 | +0.01(+0.02%) |
Jan 10, 2023 | 48.35 | 48.53 | 48.26 | 48.46 | 188,628 | +0.13(+0.27%) |
Jan 09, 2023 | 48.15 | 48.80 | 48.03 | 48.33 | 313,886 | +0.16(+0.33%) |
Jan 06, 2023 | 48.27 | 48.59 | 48.12 | 48.17 | 357,614 | -0.30(-0.62%) |
Jan 05, 2023 | 48.45 | 48.69 | 48.33 | 48.47 | 305,566 | -0.10(-0.21%) |
Jan 04, 2023 | 48.32 | 48.73 | 48.32 | 48.57 | 379,075 | +0.31(+0.64%) |
Jan 03, 2023 | 48.22 | 48.50 | 47.92 | 48.26 | 256,493 | +0.13(+0.27%) |
Dec 30, 2022 | 47.91 | 48.37 | 47.73 | 48.13 | 242,262 | +0.14(+0.29%) |
Dec 29, 2022 | 48.13 | 48.24 | 47.80 | 47.99 | 289,195 | -0.10(-0.21%) |
Dec 28, 2022 | 48.00 | 48.16 | 47.80 | 48.09 | 187,549 | +0.12(+0.25%) |
Dec 27, 2022 | 47.56 | 48.08 | 47.53 | 47.97 | 142,021 | -0.02(-0.04%) |
Dec 23, 2022 | 48.01 | 48.05 | 47.74 | 47.99 | 152,157 | +0.03(+0.06%) |
Dec 22, 2022 | 47.90 | 48.14 | 47.68 | 47.96 | 265,719 | -0.05(-0.10%) |
Dec 21, 2022 | 47.56 | 48.05 | 47.56 | 48.01 | 273,830 | +0.32(+0.67%) |
Dec 20, 2022 | 47.85 | 48.29 | 47.56 | 47.69 | 415,200 | -0.12(-0.25%) |
Dec 19, 2022 | 47.67 | 48.03 | 47.30 | 47.81 | 409,669 | -0.10(-0.21%) |
Dec 16, 2022 | 47.07 | 48.02 | 47.07 | 47.91 | 1,104,476 | +0.48(+1.01%) |
Dec 15, 2022 | 47.44 | 47.99 | 47.33 | 47.43 | 555,408 | -0.01(-0.02%) |
Dec 14, 2022 | 48.52 | 48.68 | 47.26 | 47.44 | 833,634 | -1.24(-2.55%) |
Dec 13, 2022 | 49.51 | 50.17 | 48.66 | 48.68 | 524,902 | -0.57(-1.16%) |
Dec 12, 2022 | 49.38 | 49.86 | 49.07 | 49.25 | 311,910 | -0.34(-0.69%) |
Dec 09, 2022 | 49.80 | 50.34 | 49.59 | 49.59 | 232,527 | -0.58(-1.16%) |
Dec 08, 2022 | 50.41 | 50.89 | 50.00 | 50.17 | 253,090 | -0.36(-0.71%) |
Dec 07, 2022 | 51.49 | 51.69 | 50.50 | 50.53 | 626,065 | -1.07(-2.07%) |
Dec 06, 2022 | 52.64 | 52.71 | 51.24 | 51.60 | 903,320 | -1.32(-2.49%) |
Dec 05, 2022 | 52.77 | 53.25 | 52.55 | 52.92 | 465,106 | +0.04(+0.08%) |
Dec 02, 2022 | 51.90 | 52.90 | 51.82 | 52.88 | 265,601 | +0.61(+1.17%) |
Dec 01, 2022 | 52.12 | 52.75 | 51.62 | 52.27 | 351,000 | +0.18(+0.35%) |
Nov 30, 2022 | 51.63 | 52.09 | 50.96 | 52.09 | 571,835 | +0.73(+1.42%) |
Nov 29, 2022 | 51.89 | 51.97 | 51.32 | 51.36 | 350,578 | -0.47(-0.91%) |
Nov 28, 2022 | 52.29 | 52.29 | 51.76 | 51.83 | 202,504 | -0.37(-0.71%) |
Nov 25, 2022 | 52.23 | 52.37 | 51.93 | 52.20 | 161,104 | -0.26(-0.50%) |
Nov 23, 2022 | 52.68 | 52.78 | 52.34 | 52.46 | 169,598 | -0.01(-0.02%) |
Nov 22, 2022 | 52.76 | 53.03 | 52.34 | 52.47 | 173,992 | -0.32(-0.61%) |
Nov 21, 2022 | 51.86 | 53.00 | 51.64 | 52.79 | 313,796 | +0.90(+1.73%) |
Nov 18, 2022 | 52.79 | 52.79 | 51.84 | 51.89 | 388,740 | -0.52(-0.99%) |
Nov 17, 2022 | 52.42 | 52.80 | 52.07 | 52.41 | 304,502 | -0.02(-0.04%) |
Nov 16, 2022 | 52.52 | 52.73 | 52.08 | 52.43 | 450,599 | -0.24(-0.46%) |
Nov 15, 2022 | 53.00 | 53.00 | 52.52 | 52.67 | 472,176 | +0.00(+0.00%) |
Nov 14, 2022 | 53.10 | 53.37 | 52.48 | 52.67 | 530,407 | -0.73(-1.37%) |
Nov 11, 2022 | 53.45 | 53.86 | 53.24 | 53.40 | 464,039 | -0.05(-0.09%) |
Nov 10, 2022 | 54.14 | 54.25 | 53.24 | 53.45 | 691,104 | -0.21(-0.39%) |
Nov 09, 2022 | 53.75 | 53.99 | 53.51 | 53.66 | 510,605 | -0.22(-0.41%) |
Nov 08, 2022 | 54.64 | 54.73 | 53.49 | 53.88 | 786,814 | -1.77(-3.18%) |
Nov 07, 2022 | 54.56 | 55.93 | 54.48 | 55.65 | 410,597 | +1.10(+2.02%) |
Nov 04, 2022 | 55.35 | 55.45 | 54.46 | 54.55 | 264,365 | -0.46(-0.84%) |
Nov 03, 2022 | 55.56 | 55.56 | 54.95 | 55.01 | 290,046 | -0.44(-0.79%) |
Nov 02, 2022 | 56.36 | 55.36 | 55.45 | 543,039 | -1.08(-1.91%) |