Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.70 | 44.87 | 44.52 | 44.87 | 240,509 | +0.50(+1.12%) |
Jan 30, 2023 | 44.56 | 44.65 | 44.36 | 44.38 | 155,089 | -0.77(-1.71%) |
Jan 27, 2023 | 45.21 | 45.28 | 45.09 | 45.15 | 162,628 | -0.04(-0.08%) |
Jan 26, 2023 | 45.15 | 45.25 | 44.89 | 45.19 | 299,165 | +0.10(+0.23%) |
Jan 25, 2023 | 44.75 | 45.08 | 44.57 | 45.08 | 140,526 | +0.11(+0.25%) |
Jan 24, 2023 | 44.80 | 45.02 | 44.68 | 44.97 | 144,446 | -0.02(-0.04%) |
Jan 23, 2023 | 44.80 | 45.16 | 44.79 | 44.99 | 311,456 | +0.22(+0.49%) |
Jan 20, 2023 | 44.45 | 44.77 | 44.35 | 44.77 | 175,371 | +0.48(+1.08%) |
Jan 19, 2023 | 44.21 | 44.38 | 44.07 | 44.29 | 262,293 | +0.30(+0.67%) |
Jan 18, 2023 | 44.47 | 44.47 | 43.85 | 44.00 | 543,956 | -0.10(-0.22%) |
Jan 17, 2023 | 44.08 | 44.14 | 43.96 | 44.09 | 223,962 | +0.05(+0.11%) |
Jan 13, 2023 | 43.84 | 44.12 | 43.82 | 44.05 | 143,088 | +0.02(+0.04%) |
Jan 12, 2023 | 43.83 | 44.11 | 43.57 | 44.03 | 247,046 | +0.24(+0.54%) |
Jan 11, 2023 | 43.54 | 43.81 | 43.46 | 43.79 | 250,265 | +0.12(+0.28%) |
Jan 10, 2023 | 43.42 | 43.74 | 43.33 | 43.66 | 353,746 | +0.30(+0.70%) |
Jan 09, 2023 | 43.44 | 43.67 | 43.35 | 43.36 | 268,431 | +0.17(+0.40%) |
Jan 06, 2023 | 42.60 | 43.19 | 42.43 | 43.19 | 158,685 | +1.03(+2.44%) |
Jan 05, 2023 | 42.10 | 42.22 | 42.00 | 42.16 | 92,079 | -0.42(-0.98%) |
Jan 04, 2023 | 42.26 | 42.58 | 42.11 | 42.58 | 292,963 | +0.67(+1.59%) |
Jan 03, 2023 | 42.06 | 42.22 | 41.79 | 41.91 | 141,885 | -0.01(-0.02%) |
Dec 30, 2022 | 42.15 | 42.31 | 41.74 | 41.92 | 213,666 | -0.46(-1.08%) |
Dec 29, 2022 | 42.22 | 42.38 | 42.06 | 42.38 | 226,380 | +0.60(+1.44%) |
Dec 28, 2022 | 42.09 | 42.25 | 41.75 | 41.78 | 326,553 | -0.74(-1.75%) |
Dec 27, 2022 | 42.42 | 42.64 | 42.33 | 42.52 | 273,786 | +0.38(+0.90%) |
Dec 23, 2022 | 41.86 | 42.15 | 41.86 | 42.14 | 135,216 | +0.40(+0.97%) |
Dec 22, 2022 | 41.97 | 41.97 | 41.49 | 41.74 | 272,925 | -0.32(-0.76%) |
Dec 21, 2022 | 41.86 | 42.11 | 41.76 | 42.06 | 232,733 | +0.26(+0.61%) |
Dec 20, 2022 | 41.69 | 41.96 | 41.69 | 41.80 | 231,587 | -0.04(-0.09%) |
Dec 19, 2022 | 41.89 | 41.99 | 41.77 | 41.84 | 1,072,957 | +0.12(+0.29%) |
Dec 16, 2022 | 41.81 | 41.89 | 41.63 | 41.72 | 163,614 | +0.19(+0.46%) |
Dec 15, 2022 | 41.98 | 42.05 | 41.52 | 41.53 | 232,007 | -0.77(-1.81%) |
Dec 14, 2022 | 42.24 | 42.51 | 42.02 | 42.29 | 187,702 | -0.05(-0.11%) |
Dec 13, 2022 | 42.74 | 42.79 | 42.29 | 42.34 | 204,061 | +0.18(+0.43%) |
Dec 12, 2022 | 42.07 | 42.20 | 41.87 | 42.16 | 152,692 | +0.12(+0.29%) |
Dec 09, 2022 | 42.23 | 42.35 | 42.04 | 42.04 | 151,427 | -0.26(-0.60%) |
Dec 08, 2022 | 42.25 | 42.42 | 42.17 | 42.29 | 157,488 | +0.28(+0.68%) |
Dec 07, 2022 | 41.99 | 42.13 | 41.91 | 42.01 | 180,948 | -0.02(-0.04%) |
Dec 06, 2022 | 42.15 | 42.27 | 41.90 | 42.03 | 232,225 | -0.16(-0.38%) |
Dec 05, 2022 | 42.56 | 42.62 | 42.09 | 42.19 | 205,115 | -0.36(-0.84%) |
Dec 02, 2022 | 42.20 | 42.60 | 42.18 | 42.55 | 194,776 | +0.11(+0.27%) |
Dec 01, 2022 | 42.58 | 42.63 | 42.27 | 42.44 | 217,687 | -0.06(-0.13%) |
Nov 30, 2022 | 42.30 | 42.62 | 42.01 | 42.49 | 268,823 | +0.69(+1.65%) |
Nov 29, 2022 | 41.59 | 41.80 | 41.56 | 41.80 | 230,545 | +0.67(+1.63%) |
Nov 28, 2022 | 41.21 | 41.43 | 41.10 | 41.13 | 123,986 | -0.04(-0.09%) |
Nov 25, 2022 | 41.17 | 41.28 | 41.17 | 41.17 | 55,170 | +0.06(+0.14%) |
Nov 23, 2022 | 40.81 | 41.16 | 40.81 | 41.11 | 283,929 | +0.33(+0.81%) |
Nov 22, 2022 | 40.58 | 40.80 | 40.58 | 40.78 | 169,517 | +0.33(+0.82%) |
Nov 21, 2022 | 40.29 | 40.46 | 40.25 | 40.45 | 121,145 | -0.12(-0.30%) |
Nov 18, 2022 | 40.65 | 40.67 | 40.45 | 40.57 | 132,819 | +0.02(+0.05%) |
Nov 17, 2022 | 39.97 | 40.58 | 39.97 | 40.55 | 187,089 | -0.05(-0.12%) |
Nov 16, 2022 | 40.83 | 40.84 | 40.54 | 40.60 | 158,054 | -0.60(-1.45%) |
Nov 15, 2022 | 41.38 | 41.44 | 40.95 | 41.20 | 194,382 | +0.50(+1.23%) |
Nov 14, 2022 | 40.72 | 40.98 | 40.62 | 40.69 | 175,879 | -0.01(-0.02%) |
Nov 11, 2022 | 40.51 | 40.83 | 40.39 | 40.70 | 180,298 | +0.38(+0.94%) |
Nov 10, 2022 | 39.94 | 40.33 | 39.85 | 40.33 | 138,685 | +1.34(+3.45%) |
Nov 09, 2022 | 39.31 | 39.48 | 38.98 | 38.98 | 149,703 | -0.47(-1.20%) |
Nov 08, 2022 | 39.27 | 39.56 | 39.19 | 39.46 | 120,452 | +0.15(+0.39%) |
Nov 07, 2022 | 39.42 | 39.46 | 39.20 | 39.30 | 155,337 | +0.08(+0.19%) |
Nov 04, 2022 | 38.99 | 39.23 | 38.77 | 39.23 | 223,094 | +1.38(+3.65%) |
Nov 03, 2022 | 37.49 | 37.96 | 37.47 | 37.85 | 327,551 | +0.29(+0.78%) |
Nov 02, 2022 | 37.95 | 38.32 | 37.55 | 37.55 | 361,661 | -0.19(-0.50%) |