Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.74 | 46.89 | 45.60 | 46.88 | 1,275,709 | +1.20(+2.63%) |
Jan 30, 2023 | 45.75 | 46.15 | 45.64 | 45.68 | 853,564 | -0.45(-0.98%) |
Jan 27, 2023 | 45.79 | 46.28 | 45.74 | 46.13 | 1,157,558 | +0.26(+0.57%) |
Jan 26, 2023 | 45.66 | 45.97 | 45.31 | 45.87 | 1,258,534 | +0.49(+1.08%) |
Jan 25, 2023 | 44.77 | 45.42 | 44.60 | 45.38 | 1,193,544 | +0.21(+0.47%) |
Jan 24, 2023 | 45.42 | 45.54 | 44.95 | 45.17 | 1,128,437 | -0.44(-0.97%) |
Jan 23, 2023 | 45.05 | 45.86 | 45.05 | 45.61 | 1,963,814 | +0.61(+1.35%) |
Jan 20, 2023 | 44.14 | 45.03 | 44.02 | 45.00 | 3,584,269 | +1.17(+2.68%) |
Jan 19, 2023 | 43.55 | 43.98 | 43.22 | 43.83 | 2,030,041 | -0.10(-0.22%) |
Jan 18, 2023 | 45.03 | 45.14 | 43.92 | 43.93 | 2,208,581 | -1.34(-2.95%) |
Jan 17, 2023 | 45.44 | 45.48 | 44.90 | 45.26 | 2,976,945 | -0.17(-0.38%) |
Jan 13, 2023 | 44.75 | 45.55 | 44.30 | 45.44 | 3,221,964 | +0.12(+0.25%) |
Jan 12, 2023 | 45.09 | 45.66 | 44.94 | 45.32 | 1,508,707 | +0.43(+0.96%) |
Jan 11, 2023 | 44.62 | 44.97 | 44.52 | 44.89 | 918,886 | +0.38(+0.86%) |
Jan 10, 2023 | 44.10 | 44.58 | 43.87 | 44.50 | 1,589,388 | +0.33(+0.74%) |
Jan 09, 2023 | 44.65 | 44.70 | 44.08 | 44.18 | 1,387,812 | -0.28(-0.63%) |
Jan 06, 2023 | 43.54 | 44.58 | 43.39 | 44.46 | 1,265,250 | +1.16(+2.69%) |
Jan 05, 2023 | 43.39 | 43.54 | 43.01 | 43.29 | 2,150,818 | -0.42(-0.97%) |
Jan 04, 2023 | 43.51 | 44.25 | 43.51 | 43.72 | 1,750,803 | +0.49(+1.13%) |
Jan 03, 2023 | 43.65 | 43.99 | 42.96 | 43.23 | 1,792,971 | -0.17(-0.40%) |
Dec 30, 2022 | 43.28 | 43.60 | 43.12 | 43.40 | 1,317,273 | -0.23(-0.53%) |
Dec 29, 2022 | 42.93 | 43.68 | 42.76 | 43.63 | 962,989 | +0.88(+2.07%) |
Dec 28, 2022 | 43.07 | 43.22 | 42.75 | 42.75 | 1,107,796 | -0.34(-0.78%) |
Dec 27, 2022 | 43.11 | 43.28 | 42.81 | 43.08 | 1,085,802 | +0.03(+0.07%) |
Dec 23, 2022 | 42.71 | 43.13 | 42.58 | 43.05 | 868,543 | +0.27(+0.63%) |
Dec 22, 2022 | 42.76 | 42.81 | 41.99 | 42.78 | 2,081,115 | -0.27(-0.63%) |
Dec 21, 2022 | 42.71 | 43.28 | 42.71 | 43.05 | 1,159,680 | +0.77(+1.82%) |
Dec 20, 2022 | 42.16 | 42.58 | 42.03 | 42.28 | 1,629,098 | +0.21(+0.50%) |
Dec 19, 2022 | 41.92 | 42.33 | 41.76 | 42.07 | 1,026,620 | +0.12(+0.30%) |
Dec 16, 2022 | 41.81 | 42.33 | 41.70 | 41.95 | 6,395,554 | -0.34(-0.81%) |
Dec 15, 2022 | 42.56 | 42.74 | 42.04 | 42.29 | 2,849,738 | -0.79(-1.83%) |
Dec 14, 2022 | 43.77 | 43.99 | 42.92 | 43.08 | 3,049,024 | -0.72(-1.65%) |
Dec 13, 2022 | 45.41 | 45.41 | 43.59 | 43.80 | 3,412,193 | -0.51(-1.16%) |
Dec 12, 2022 | 43.99 | 44.51 | 43.54 | 44.32 | 2,462,543 | +0.43(+0.98%) |
Dec 09, 2022 | 43.85 | 44.24 | 43.81 | 43.89 | 1,760,474 | -0.19(-0.43%) |
Dec 08, 2022 | 44.16 | 44.41 | 43.83 | 44.08 | 1,402,277 | +0.10(+0.24%) |
Dec 07, 2022 | 43.81 | 44.39 | 43.44 | 43.98 | 2,217,261 | +0.00(+0.00%) |
Dec 06, 2022 | 44.38 | 44.64 | 43.62 | 43.98 | 2,830,690 | -0.46(-1.03%) |
Dec 05, 2022 | 46.31 | 46.31 | 44.17 | 44.43 | 2,687,391 | -2.19(-4.70%) |
Dec 02, 2022 | 46.35 | 46.72 | 46.31 | 46.62 | 2,315,475 | -0.20(-0.43%) |
Dec 01, 2022 | 47.26 | 47.44 | 46.52 | 46.82 | 2,165,625 | -0.32(-0.69%) |
Nov 30, 2022 | 46.23 | 47.17 | 45.34 | 47.15 | 2,998,785 | +0.84(+1.81%) |
Nov 29, 2022 | 46.00 | 46.41 | 45.87 | 46.31 | 1,211,293 | +0.35(+0.77%) |
Nov 28, 2022 | 46.57 | 46.79 | 45.79 | 45.96 | 1,176,214 | -1.04(-2.21%) |
Nov 25, 2022 | 46.81 | 47.05 | 46.70 | 46.99 | 304,728 | +0.34(+0.73%) |
Nov 23, 2022 | 46.53 | 46.86 | 46.45 | 46.65 | 712,727 | +0.00(+0.00%) |
Nov 22, 2022 | 46.24 | 46.72 | 46.24 | 46.65 | 1,023,854 | +0.57(+1.24%) |
Nov 21, 2022 | 45.79 | 46.12 | 45.72 | 46.08 | 852,744 | +0.22(+0.48%) |
Nov 18, 2022 | 45.99 | 46.37 | 45.39 | 45.86 | 3,175,764 | +0.36(+0.80%) |
Nov 17, 2022 | 45.54 | 45.70 | 45.20 | 45.50 | 1,638,845 | -0.64(-1.38%) |
Nov 16, 2022 | 46.78 | 46.85 | 45.99 | 46.14 | 1,378,719 | -0.74(-1.58%) |
Nov 15, 2022 | 47.25 | 47.63 | 46.47 | 46.88 | 2,080,183 | +0.28(+0.59%) |
Nov 14, 2022 | 47.19 | 47.35 | 46.59 | 46.60 | 1,426,732 | -0.80(-1.69%) |
Nov 11, 2022 | 47.89 | 47.98 | 47.21 | 47.40 | 1,857,235 | -0.19(-0.40%) |
Nov 10, 2022 | 46.51 | 47.69 | 46.51 | 47.59 | 2,752,350 | +2.30(+5.09%) |
Nov 09, 2022 | 45.65 | 45.88 | 45.19 | 45.29 | 1,854,967 | -0.80(-1.74%) |
Nov 08, 2022 | 46.20 | 46.55 | 45.63 | 46.09 | 1,233,238 | -0.08(-0.16%) |
Nov 07, 2022 | 46.16 | 46.36 | 45.69 | 46.17 | 1,364,797 | +0.33(+0.73%) |
Nov 04, 2022 | 45.35 | 45.96 | 45.09 | 45.83 | 1,546,142 | +1.06(+2.36%) |
Nov 03, 2022 | 44.80 | 45.01 | 44.16 | 44.78 | 1,019,090 | -0.46(-1.01%) |
Nov 02, 2022 | 46.10 | 45.17 | 45.23 | 3,949,438 | -1.06(-2.28%) |