Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.60 | 49.29 | 48.56 | 49.29 | 247,139 | +0.65(+1.33%) |
Jan 30, 2023 | 49.04 | 49.23 | 48.64 | 48.64 | 193,170 | -0.94(-1.90%) |
Jan 27, 2023 | 49.05 | 49.89 | 49.00 | 49.59 | 432,453 | +0.18(+0.36%) |
Jan 26, 2023 | 49.10 | 49.41 | 48.63 | 49.41 | 1,171,752 | +0.77(+1.57%) |
Jan 25, 2023 | 47.93 | 48.80 | 47.61 | 48.64 | 604,078 | -0.05(-0.10%) |
Jan 24, 2023 | 48.44 | 48.84 | 48.34 | 48.69 | 136,582 | -0.12(-0.24%) |
Jan 23, 2023 | 47.89 | 49.00 | 47.86 | 48.81 | 555,078 | +1.10(+2.31%) |
Jan 20, 2023 | 46.76 | 47.72 | 46.55 | 47.71 | 433,201 | +1.20(+2.59%) |
Jan 19, 2023 | 46.64 | 46.89 | 46.36 | 46.51 | 144,257 | -0.48(-1.02%) |
Jan 18, 2023 | 47.88 | 48.10 | 46.96 | 46.98 | 220,655 | -0.53(-1.11%) |
Jan 17, 2023 | 47.23 | 47.79 | 47.22 | 47.51 | 417,925 | +0.13(+0.27%) |
Jan 13, 2023 | 46.74 | 47.42 | 46.64 | 47.38 | 403,840 | +0.20(+0.42%) |
Jan 12, 2023 | 46.84 | 47.36 | 46.38 | 47.18 | 476,680 | +0.44(+0.94%) |
Jan 11, 2023 | 46.12 | 46.74 | 46.02 | 46.74 | 488,619 | +0.79(+1.71%) |
Jan 10, 2023 | 45.66 | 46.03 | 45.38 | 45.96 | 245,414 | +0.25(+0.54%) |
Jan 09, 2023 | 45.55 | 46.45 | 45.38 | 45.71 | 487,108 | +0.58(+1.28%) |
Jan 06, 2023 | 44.12 | 45.27 | 43.69 | 45.13 | 197,469 | +1.42(+3.25%) |
Jan 05, 2023 | 44.26 | 44.28 | 43.68 | 43.71 | 187,673 | -0.80(-1.79%) |
Jan 04, 2023 | 44.56 | 44.76 | 44.03 | 44.51 | 3,183,419 | +0.29(+0.65%) |
Jan 03, 2023 | 45.05 | 45.29 | 43.92 | 44.22 | 142,548 | -0.35(-0.78%) |
Dec 30, 2022 | 44.18 | 44.58 | 43.98 | 44.57 | 306,255 | -0.12(-0.27%) |
Dec 29, 2022 | 44.00 | 44.85 | 44.00 | 44.69 | 405,581 | +1.16(+2.67%) |
Dec 28, 2022 | 44.20 | 44.48 | 43.50 | 43.52 | 957,291 | -0.74(-1.66%) |
Dec 27, 2022 | 44.52 | 44.52 | 44.08 | 44.26 | 482,699 | -0.42(-0.93%) |
Dec 23, 2022 | 44.36 | 44.73 | 44.05 | 44.68 | 273,372 | +0.02(+0.04%) |
Dec 22, 2022 | 45.24 | 45.24 | 43.98 | 44.66 | 352,095 | -1.09(-2.39%) |
Dec 21, 2022 | 45.24 | 45.97 | 45.15 | 45.75 | 822,152 | +0.67(+1.48%) |
Dec 20, 2022 | 44.80 | 45.33 | 44.64 | 45.08 | 391,938 | +0.04(+0.09%) |
Dec 19, 2022 | 45.70 | 45.71 | 44.78 | 45.04 | 715,090 | -0.57(-1.24%) |
Dec 16, 2022 | 46.10 | 46.24 | 45.39 | 45.61 | 226,351 | -0.54(-1.16%) |
Dec 15, 2022 | 47.22 | 47.29 | 46.01 | 46.15 | 206,066 | -1.81(-3.77%) |
Dec 14, 2022 | 48.30 | 48.84 | 47.45 | 47.96 | 171,478 | -0.40(-0.82%) |
Dec 13, 2022 | 49.52 | 49.71 | 48.01 | 48.35 | 375,682 | +0.59(+1.24%) |
Dec 12, 2022 | 46.92 | 47.77 | 46.91 | 47.76 | 180,381 | +0.86(+1.84%) |
Dec 09, 2022 | 47.00 | 47.56 | 46.88 | 46.90 | 127,828 | -0.22(-0.46%) |
Dec 08, 2022 | 46.64 | 47.27 | 46.41 | 47.12 | 348,572 | +0.66(+1.43%) |
Dec 07, 2022 | 46.42 | 46.77 | 46.17 | 46.45 | 125,629 | -0.20(-0.42%) |
Dec 06, 2022 | 47.64 | 47.64 | 46.40 | 46.65 | 176,118 | -1.01(-2.12%) |
Dec 05, 2022 | 48.12 | 48.38 | 47.42 | 47.66 | 169,285 | -0.77(-1.59%) |
Dec 02, 2022 | 47.83 | 48.61 | 47.83 | 48.43 | 146,375 | -0.31(-0.63%) |
Dec 01, 2022 | 48.76 | 49.02 | 48.23 | 48.74 | 179,081 | +0.12(+0.24%) |
Nov 30, 2022 | 46.47 | 48.66 | 46.41 | 48.62 | 267,591 | +2.22(+4.78%) |
Nov 29, 2022 | 46.77 | 46.88 | 46.23 | 46.40 | 221,458 | -0.36(-0.76%) |
Nov 28, 2022 | 47.26 | 47.57 | 46.61 | 46.76 | 219,431 | -1.00(-2.09%) |
Nov 25, 2022 | 47.78 | 47.92 | 47.62 | 47.76 | 153,010 | -0.27(-0.56%) |
Nov 23, 2022 | 47.54 | 48.17 | 47.54 | 48.03 | 157,087 | +0.43(+0.89%) |
Nov 22, 2022 | 46.95 | 47.65 | 46.67 | 47.60 | 174,060 | +0.78(+1.67%) |
Nov 21, 2022 | 47.04 | 47.17 | 46.70 | 46.82 | 171,072 | -0.54(-1.15%) |
Nov 18, 2022 | 47.82 | 47.82 | 47.00 | 47.36 | 134,131 | +0.07(+0.15%) |
Nov 17, 2022 | 46.43 | 47.50 | 46.42 | 47.30 | 216,960 | +0.06(+0.13%) |
Nov 16, 2022 | 47.60 | 47.61 | 47.10 | 47.24 | 236,840 | -0.64(-1.34%) |
Nov 15, 2022 | 48.40 | 48.60 | 47.48 | 47.88 | 146,228 | +0.63(+1.34%) |
Nov 14, 2022 | 47.25 | 47.80 | 47.02 | 47.25 | 121,479 | -0.47(-0.98%) |
Nov 11, 2022 | 46.75 | 47.82 | 46.59 | 47.71 | 212,955 | +1.06(+2.27%) |
Nov 10, 2022 | 45.22 | 46.70 | 45.13 | 46.65 | 235,205 | +3.53(+8.17%) |
Nov 09, 2022 | 43.80 | 43.86 | 43.07 | 43.13 | 167,677 | -1.04(-2.35%) |
Nov 08, 2022 | 44.04 | 44.63 | 43.58 | 44.17 | 244,033 | +0.51(+1.16%) |
Nov 07, 2022 | 43.07 | 43.69 | 42.80 | 43.66 | 190,654 | +0.70(+1.64%) |
Nov 04, 2022 | 43.00 | 43.10 | 42.05 | 42.96 | 158,577 | +0.88(+2.09%) |
Nov 03, 2022 | 42.60 | 42.76 | 42.07 | 42.08 | 231,671 | -1.13(-2.61%) |
Nov 02, 2022 | 44.69 | 45.20 | 43.21 | 43.21 | 212,976 | -1.50(-3.35%) |