Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.17 | 47.18 | 47.16 | 47.17 | 5,456,362 | +0.02(+0.04%) |
Jan 30, 2023 | 47.16 | 47.16 | 47.14 | 47.15 | 10,480,414 | +0.01(+0.02%) |
Jan 27, 2023 | 47.17 | 47.18 | 47.14 | 47.14 | 7,422,691 | -0.02(-0.04%) |
Jan 26, 2023 | 47.17 | 47.17 | 47.15 | 47.16 | 6,157,163 | +0.01(+0.02%) |
Jan 25, 2023 | 47.14 | 47.15 | 47.13 | 47.15 | 4,496,562 | +0.02(+0.04%) |
Jan 24, 2023 | 47.14 | 47.14 | 47.13 | 47.13 | 3,726,330 | +0.00(+0.00%) |
Jan 23, 2023 | 47.12 | 47.13 | 47.12 | 47.13 | 4,783,214 | +0.01(+0.02%) |
Jan 20, 2023 | 47.11 | 47.13 | 47.11 | 47.12 | 5,533,069 | +0.02(+0.04%) |
Jan 19, 2023 | 47.09 | 47.12 | 47.08 | 47.10 | 17,376,318 | +0.03(+0.06%) |
Jan 18, 2023 | 47.08 | 47.09 | 47.07 | 47.07 | 4,838,190 | +0.02(+0.04%) |
Jan 17, 2023 | 47.05 | 47.06 | 47.04 | 47.06 | 4,638,888 | +0.03(+0.06%) |
Jan 13, 2023 | 47.05 | 47.05 | 47.03 | 47.03 | 7,599,780 | -0.01(-0.02%) |
Jan 12, 2023 | 47.03 | 47.04 | 47.02 | 47.04 | 5,298,409 | +0.03(+0.06%) |
Jan 11, 2023 | 47.03 | 47.03 | 47.00 | 47.01 | 11,295,382 | +0.00(+0.00%) |
Jan 10, 2023 | 47.01 | 47.03 | 47.01 | 47.01 | 11,154,256 | +0.01(+0.02%) |
Jan 09, 2023 | 46.99 | 47.02 | 46.99 | 47.00 | 14,886,620 | +0.01(+0.02%) |
Jan 06, 2023 | 46.99 | 47.00 | 46.98 | 46.99 | 3,456,933 | +0.02(+0.04%) |
Jan 05, 2023 | 46.96 | 46.98 | 46.96 | 46.97 | 4,833,274 | +0.01(+0.02%) |
Jan 04, 2023 | 46.97 | 46.97 | 46.96 | 46.96 | 5,124,671 | +0.02(+0.04%) |
Jan 03, 2023 | 46.96 | 46.96 | 46.94 | 46.94 | 6,526,576 | -0.01(-0.02%) |
Dec 30, 2022 | 46.95 | 46.96 | 46.93 | 46.95 | 6,199,337 | +0.01(+0.02%) |
Dec 29, 2022 | 46.94 | 46.95 | 46.93 | 46.94 | 6,787,063 | +0.03(+0.06%) |
Dec 28, 2022 | 46.92 | 46.92 | 46.91 | 46.91 | 6,766,428 | +0.01(+0.02%) |
Dec 27, 2022 | 46.91 | 46.91 | 46.91 | 46.91 | 3,593,028 | +0.00(+0.00%) |
Dec 23, 2022 | 46.91 | 46.91 | 46.90 | 46.91 | 3,999,700 | +0.01(+0.02%) |
Dec 22, 2022 | 46.88 | 46.90 | 46.88 | 46.90 | 5,704,944 | +0.01(+0.02%) |
Dec 21, 2022 | 46.88 | 46.89 | 46.87 | 46.89 | 5,888,869 | +0.02(+0.04%) |
Dec 20, 2022 | 46.87 | 46.88 | 46.86 | 46.87 | 5,400,570 | +0.02(+0.04%) |
Dec 19, 2022 | 46.86 | 46.86 | 46.85 | 46.85 | 5,923,633 | +0.00(+0.00%) |
Dec 16, 2022 | 46.83 | 46.85 | 46.82 | 46.85 | 4,914,386 | +0.02(+0.04%) |
Dec 15, 2022 | 46.82 | 46.83 | 46.81 | 46.83 | 6,290,399 | +0.02(+0.05%) |
Dec 14, 2022 | 46.83 | 46.84 | 46.81 | 46.81 | 7,479,975 | +0.00(+0.00%) |
Dec 13, 2022 | 46.82 | 46.83 | 46.81 | 46.81 | 4,771,954 | +0.02(+0.04%) |
Dec 12, 2022 | 46.80 | 46.81 | 46.79 | 46.79 | 4,154,081 | +0.00(+0.00%) |
Dec 09, 2022 | 46.80 | 46.81 | 46.79 | 46.79 | 15,486,648 | +0.00(+0.00%) |
Dec 08, 2022 | 46.78 | 46.80 | 46.77 | 46.79 | 6,879,218 | +0.02(+0.04%) |
Dec 07, 2022 | 46.77 | 46.78 | 46.76 | 46.77 | 4,509,120 | +0.01(+0.02%) |
Dec 06, 2022 | 46.75 | 46.77 | 46.75 | 46.76 | 5,409,189 | +0.02(+0.04%) |
Dec 05, 2022 | 46.75 | 46.76 | 46.74 | 46.74 | 5,038,738 | -0.01(-0.02%) |
Dec 02, 2022 | 46.74 | 46.76 | 46.72 | 46.75 | 6,054,459 | +0.02(+0.04%) |
Dec 01, 2022 | 46.73 | 46.73 | 46.72 | 46.73 | 6,537,849 | +0.01(+0.02%) |
Nov 30, 2022 | 46.71 | 46.73 | 46.71 | 46.72 | 5,501,406 | +0.02(+0.04%) |
Nov 29, 2022 | 46.70 | 46.71 | 46.70 | 46.71 | 3,521,862 | +0.01(+0.02%) |
Nov 28, 2022 | 46.69 | 46.71 | 46.69 | 46.70 | 4,662,439 | +0.02(+0.04%) |
Nov 25, 2022 | 46.69 | 46.70 | 46.67 | 46.68 | 1,958,493 | -0.01(-0.02%) |
Nov 23, 2022 | 46.68 | 46.69 | 46.66 | 46.69 | 3,233,470 | +0.03(+0.06%) |
Nov 22, 2022 | 46.65 | 46.67 | 46.65 | 46.66 | 5,540,685 | +0.02(+0.04%) |
Nov 21, 2022 | 46.65 | 46.65 | 46.64 | 46.64 | 5,220,820 | +0.01(+0.02%) |
Nov 18, 2022 | 46.63 | 46.64 | 46.62 | 46.63 | 3,065,536 | +0.00(+0.00%) |
Nov 17, 2022 | 46.62 | 46.63 | 46.61 | 46.63 | 4,713,727 | +0.02(+0.04%) |
Nov 16, 2022 | 46.61 | 46.63 | 46.61 | 46.61 | 3,980,667 | +0.00(+0.00%) |
Nov 15, 2022 | 46.60 | 46.62 | 46.60 | 46.61 | 6,594,265 | +0.03(+0.06%) |
Nov 14, 2022 | 46.58 | 46.59 | 46.58 | 46.58 | 3,639,624 | +0.00(+0.00%) |
Nov 11, 2022 | 46.58 | 46.59 | 46.57 | 46.58 | 3,763,964 | +0.02(+0.04%) |
Nov 10, 2022 | 46.56 | 46.58 | 46.56 | 46.57 | 5,385,902 | +0.01(+0.02%) |
Nov 09, 2022 | 46.55 | 46.56 | 46.54 | 46.56 | 7,345,104 | +0.00(+0.00%) |
Nov 08, 2022 | 46.55 | 46.56 | 46.54 | 46.56 | 5,153,684 | +0.04(+0.08%) |
Nov 07, 2022 | 46.52 | 46.54 | 46.52 | 46.52 | 2,897,954 | -0.01(-0.02%) |
Nov 04, 2022 | 46.50 | 46.53 | 46.50 | 46.53 | 4,440,160 | +0.04(+0.08%) |
Nov 03, 2022 | 46.51 | 46.51 | 46.49 | 46.49 | 4,147,655 | -0.01(-0.02%) |
Nov 02, 2022 | 46.50 | 46.50 | 3,949,907 | +0.01(+0.02%) |