Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.55 | 49.65 | 48.55 | 49.36 | 194,389 | +0.80(+1.64%) |
Jan 30, 2023 | 48.65 | 49.59 | 48.50 | 48.57 | 196,364 | -0.41(-0.83%) |
Jan 27, 2023 | 48.77 | 49.29 | 48.59 | 48.98 | 202,719 | +0.18(+0.37%) |
Jan 26, 2023 | 47.75 | 48.82 | 45.93 | 48.80 | 436,411 | +3.30(+7.26%) |
Jan 25, 2023 | 44.91 | 45.57 | 44.84 | 45.49 | 145,318 | +0.23(+0.51%) |
Jan 24, 2023 | 45.73 | 45.76 | 45.06 | 45.27 | 163,980 | -0.46(-1.00%) |
Jan 23, 2023 | 44.54 | 45.75 | 44.28 | 45.72 | 131,868 | +1.18(+2.66%) |
Jan 20, 2023 | 44.35 | 44.81 | 44.09 | 44.54 | 235,573 | +0.58(+1.31%) |
Jan 19, 2023 | 44.94 | 45.10 | 43.90 | 43.96 | 229,178 | -1.42(-3.13%) |
Jan 18, 2023 | 46.08 | 46.52 | 45.35 | 45.38 | 360,105 | -0.86(-1.85%) |
Jan 17, 2023 | 46.36 | 46.72 | 46.03 | 46.24 | 211,227 | -0.24(-0.51%) |
Jan 13, 2023 | 45.66 | 46.61 | 45.57 | 46.48 | 160,770 | +0.33(+0.71%) |
Jan 12, 2023 | 46.11 | 46.42 | 45.60 | 46.15 | 238,540 | +0.25(+0.54%) |
Jan 11, 2023 | 46.26 | 46.52 | 45.82 | 45.90 | 281,233 | -0.29(-0.62%) |
Jan 10, 2023 | 45.24 | 46.23 | 45.21 | 46.19 | 193,591 | +1.03(+2.29%) |
Jan 09, 2023 | 45.80 | 46.23 | 45.08 | 45.16 | 164,411 | -0.17(-0.37%) |
Jan 06, 2023 | 44.19 | 45.34 | 44.19 | 45.33 | 177,622 | +1.41(+3.22%) |
Jan 05, 2023 | 44.31 | 44.44 | 43.72 | 43.91 | 225,701 | -0.40(-0.90%) |
Jan 04, 2023 | 43.69 | 44.89 | 43.69 | 44.31 | 302,669 | +0.83(+1.90%) |
Jan 03, 2023 | 43.14 | 43.82 | 42.88 | 43.48 | 271,632 | +0.66(+1.53%) |
Dec 30, 2022 | 43.03 | 43.41 | 42.76 | 42.83 | 249,504 | -0.54(-1.24%) |
Dec 29, 2022 | 42.00 | 43.37 | 41.79 | 43.37 | 149,162 | +1.71(+4.11%) |
Dec 28, 2022 | 42.52 | 42.84 | 41.62 | 41.65 | 92,445 | -0.80(-1.87%) |
Dec 27, 2022 | 42.49 | 42.76 | 41.99 | 42.45 | 129,501 | +0.17(+0.40%) |
Dec 23, 2022 | 42.32 | 42.73 | 41.88 | 42.28 | 190,749 | +0.04(+0.09%) |
Dec 22, 2022 | 42.91 | 42.91 | 41.54 | 42.24 | 171,233 | -0.79(-1.83%) |
Dec 21, 2022 | 42.81 | 43.41 | 42.77 | 43.03 | 263,952 | +0.69(+1.62%) |
Dec 20, 2022 | 42.28 | 43.05 | 42.17 | 42.34 | 306,641 | +0.15(+0.35%) |
Dec 19, 2022 | 42.16 | 42.50 | 41.90 | 42.19 | 251,754 | +0.00(+0.00%) |
Dec 16, 2022 | 40.96 | 42.20 | 40.73 | 42.19 | 902,188 | +0.85(+2.05%) |
Dec 15, 2022 | 41.53 | 42.19 | 40.95 | 41.35 | 303,684 | -1.07(-2.53%) |
Dec 14, 2022 | 43.27 | 43.38 | 42.34 | 42.42 | 324,360 | -0.75(-1.73%) |
Dec 13, 2022 | 43.45 | 44.23 | 42.48 | 43.17 | 293,507 | +0.66(+1.54%) |
Dec 12, 2022 | 41.74 | 42.81 | 41.45 | 42.51 | 195,725 | +0.62(+1.47%) |
Dec 09, 2022 | 42.05 | 42.86 | 41.51 | 41.89 | 132,628 | -0.34(-0.80%) |
Dec 08, 2022 | 42.31 | 42.60 | 41.82 | 42.23 | 136,821 | +0.03(+0.07%) |
Dec 07, 2022 | 41.86 | 42.62 | 41.73 | 42.20 | 99,447 | +0.16(+0.38%) |
Dec 06, 2022 | 42.30 | 42.73 | 41.67 | 42.04 | 100,296 | -0.34(-0.80%) |
Dec 05, 2022 | 43.22 | 43.44 | 41.99 | 42.38 | 149,285 | -1.14(-2.63%) |
Dec 02, 2022 | 42.63 | 43.54 | 42.38 | 43.52 | 197,636 | +0.45(+1.04%) |
Dec 01, 2022 | 43.25 | 43.66 | 42.92 | 43.08 | 116,374 | -0.18(-0.41%) |
Nov 30, 2022 | 42.39 | 43.38 | 41.63 | 43.25 | 232,934 | +0.76(+1.78%) |
Nov 29, 2022 | 42.79 | 43.53 | 42.46 | 42.50 | 92,465 | -0.28(-0.65%) |
Nov 28, 2022 | 43.76 | 43.97 | 42.77 | 42.78 | 175,972 | -1.60(-3.61%) |
Nov 25, 2022 | 44.52 | 44.72 | 43.60 | 44.38 | 85,039 | +0.08(+0.18%) |
Nov 23, 2022 | 43.81 | 44.36 | 43.69 | 44.30 | 98,703 | +0.40(+0.91%) |
Nov 22, 2022 | 43.78 | 44.29 | 43.52 | 43.90 | 94,765 | +0.24(+0.55%) |
Nov 21, 2022 | 42.38 | 43.69 | 41.99 | 43.66 | 147,588 | +1.28(+3.02%) |
Nov 18, 2022 | 43.69 | 43.69 | 42.07 | 42.38 | 119,613 | -0.46(-1.07%) |
Nov 17, 2022 | 42.68 | 43.11 | 42.16 | 42.84 | 104,952 | -0.45(-1.03%) |
Nov 16, 2022 | 43.70 | 43.70 | 43.16 | 43.28 | 97,175 | -0.62(-1.40%) |
Nov 15, 2022 | 44.05 | 44.67 | 43.46 | 43.90 | 127,689 | +0.31(+0.71%) |
Nov 14, 2022 | 43.94 | 44.37 | 43.55 | 43.59 | 262,749 | -0.48(-1.08%) |
Nov 11, 2022 | 43.75 | 44.29 | 43.52 | 44.07 | 155,051 | +0.46(+1.05%) |
Nov 10, 2022 | 42.35 | 44.18 | 42.11 | 43.61 | 179,498 | +2.18(+5.25%) |
Nov 09, 2022 | 41.68 | 42.02 | 41.25 | 41.44 | 164,996 | -0.60(-1.42%) |
Nov 08, 2022 | 42.56 | 42.59 | 41.72 | 42.03 | 142,045 | -0.31(-0.73%) |
Nov 07, 2022 | 41.70 | 42.54 | 41.43 | 42.34 | 129,443 | +0.72(+1.72%) |
Nov 04, 2022 | 40.38 | 41.65 | 40.24 | 41.62 | 122,598 | +1.61(+4.02%) |
Nov 03, 2022 | 40.75 | 40.87 | 39.64 | 40.02 | 134,890 | -1.26(-3.06%) |
Nov 02, 2022 | 41.29 | 42.23 | 41.03 | 41.28 | 215,719 | -0.21(-0.50%) |