Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.89 | 46.80 | 45.89 | 46.80 | 42,824 | +1.01(+2.20%) |
Jan 30, 2023 | 45.81 | 46.36 | 45.74 | 45.79 | 102,872 | -0.33(-0.72%) |
Jan 27, 2023 | 45.93 | 46.40 | 45.90 | 46.12 | 50,423 | -0.08(-0.17%) |
Jan 26, 2023 | 45.77 | 46.20 | 45.58 | 46.20 | 31,948 | +0.26(+0.57%) |
Jan 25, 2023 | 45.33 | 45.94 | 45.19 | 45.94 | 34,938 | +0.15(+0.32%) |
Jan 24, 2023 | 45.50 | 45.89 | 45.19 | 45.79 | 61,071 | +0.01(+0.02%) |
Jan 23, 2023 | 45.61 | 45.97 | 45.45 | 45.78 | 208,447 | +0.14(+0.30%) |
Jan 20, 2023 | 44.71 | 45.64 | 44.64 | 45.64 | 74,295 | +0.92(+2.06%) |
Jan 19, 2023 | 44.76 | 44.89 | 44.42 | 44.72 | 41,822 | -0.38(-0.85%) |
Jan 18, 2023 | 46.07 | 46.22 | 45.09 | 45.11 | 25,595 | -0.62(-1.35%) |
Jan 17, 2023 | 46.21 | 46.26 | 45.67 | 45.72 | 60,704 | -0.47(-1.02%) |
Jan 13, 2023 | 45.61 | 46.23 | 45.61 | 46.19 | 84,177 | +0.34(+0.75%) |
Jan 12, 2023 | 45.79 | 45.97 | 45.41 | 45.85 | 32,283 | +0.24(+0.54%) |
Jan 11, 2023 | 45.21 | 45.60 | 45.17 | 45.60 | 29,061 | +0.69(+1.55%) |
Jan 10, 2023 | 44.50 | 44.92 | 44.27 | 44.91 | 21,797 | +0.45(+1.01%) |
Jan 09, 2023 | 44.59 | 45.04 | 44.36 | 44.46 | 101,889 | +0.24(+0.55%) |
Jan 06, 2023 | 43.20 | 44.29 | 43.20 | 44.22 | 37,652 | +1.43(+3.34%) |
Jan 05, 2023 | 42.91 | 42.93 | 42.47 | 42.79 | 23,166 | -0.61(-1.40%) |
Jan 04, 2023 | 42.98 | 43.49 | 42.91 | 43.39 | 95,657 | +0.75(+1.77%) |
Jan 03, 2023 | 42.83 | 43.08 | 42.25 | 42.64 | 143,705 | -0.05(-0.11%) |
Dec 30, 2022 | 42.77 | 42.77 | 42.34 | 42.69 | 42,402 | -0.28(-0.66%) |
Dec 29, 2022 | 42.63 | 43.11 | 42.63 | 42.97 | 46,074 | +0.50(+1.17%) |
Dec 28, 2022 | 43.21 | 43.32 | 42.44 | 42.48 | 57,020 | -0.71(-1.64%) |
Dec 27, 2022 | 43.23 | 43.43 | 43.05 | 43.18 | 85,889 | +0.07(+0.17%) |
Dec 23, 2022 | 42.70 | 43.11 | 42.61 | 43.11 | 30,357 | +0.33(+0.78%) |
Dec 22, 2022 | 42.89 | 42.89 | 42.13 | 42.78 | 20,194 | -0.47(-1.09%) |
Dec 21, 2022 | 43.10 | 43.40 | 42.99 | 43.25 | 29,045 | +0.50(+1.17%) |
Dec 20, 2022 | 42.50 | 43.00 | 42.50 | 42.75 | 38,201 | +0.33(+0.78%) |
Dec 19, 2022 | 42.91 | 43.14 | 42.23 | 42.42 | 54,499 | -0.59(-1.36%) |
Dec 16, 2022 | 42.83 | 43.07 | 42.63 | 43.00 | 52,251 | -0.14(-0.33%) |
Dec 15, 2022 | 43.77 | 43.78 | 43.03 | 43.14 | 44,206 | -1.40(-3.15%) |
Dec 14, 2022 | 44.95 | 45.09 | 44.26 | 44.55 | 50,795 | -0.49(-1.08%) |
Dec 13, 2022 | 45.64 | 45.86 | 44.74 | 45.03 | 226,622 | +0.61(+1.38%) |
Dec 12, 2022 | 44.09 | 44.45 | 43.91 | 44.42 | 38,656 | +0.33(+0.75%) |
Dec 09, 2022 | 44.46 | 44.74 | 44.07 | 44.09 | 62,554 | -0.44(-0.98%) |
Dec 08, 2022 | 44.71 | 44.83 | 44.43 | 44.53 | 47,022 | +0.20(+0.46%) |
Dec 07, 2022 | 44.31 | 44.74 | 44.22 | 44.32 | 19,596 | -0.10(-0.22%) |
Dec 06, 2022 | 44.73 | 44.96 | 44.06 | 44.42 | 23,885 | -0.31(-0.70%) |
Dec 05, 2022 | 45.48 | 45.48 | 44.67 | 44.73 | 76,188 | -0.92(-2.00%) |
Dec 02, 2022 | 44.55 | 45.77 | 44.55 | 45.65 | 28,981 | +0.49(+1.08%) |
Dec 01, 2022 | 45.29 | 45.36 | 44.81 | 45.16 | 57,727 | +0.10(+0.22%) |
Nov 30, 2022 | 44.08 | 45.06 | 43.62 | 45.06 | 38,959 | +1.06(+2.41%) |
Nov 29, 2022 | 43.98 | 44.26 | 43.93 | 44.00 | 29,322 | +0.16(+0.36%) |
Nov 28, 2022 | 44.54 | 44.54 | 43.75 | 43.85 | 124,185 | -1.02(-2.28%) |
Nov 25, 2022 | 44.93 | 44.93 | 44.77 | 44.87 | 15,617 | -0.03(-0.07%) |
Nov 23, 2022 | 44.61 | 44.90 | 44.53 | 44.90 | 35,926 | +0.20(+0.46%) |
Nov 22, 2022 | 44.01 | 44.73 | 44.01 | 44.69 | 33,781 | +0.96(+2.20%) |
Nov 21, 2022 | 43.30 | 43.83 | 43.17 | 43.73 | 39,134 | +0.18(+0.40%) |
Nov 18, 2022 | 43.64 | 43.69 | 43.16 | 43.55 | 25,265 | +0.26(+0.61%) |
Nov 17, 2022 | 43.08 | 43.30 | 42.75 | 43.29 | 40,806 | -0.43(-0.98%) |
Nov 16, 2022 | 43.93 | 44.05 | 43.59 | 43.72 | 45,991 | -0.38(-0.86%) |
Nov 15, 2022 | 44.67 | 44.72 | 43.81 | 44.10 | 79,543 | -0.06(-0.13%) |
Nov 14, 2022 | 44.08 | 44.72 | 44.06 | 44.16 | 30,274 | -0.01(-0.02%) |
Nov 11, 2022 | 43.98 | 44.71 | 43.98 | 44.17 | 41,167 | +0.54(+1.23%) |
Nov 10, 2022 | 42.79 | 43.65 | 42.79 | 43.63 | 104,837 | +2.30(+5.56%) |
Nov 09, 2022 | 41.95 | 42.21 | 41.24 | 41.33 | 104,119 | -0.85(-2.01%) |
Nov 08, 2022 | 41.78 | 42.56 | 41.65 | 42.18 | 36,397 | +0.70(+1.69%) |
Nov 07, 2022 | 41.47 | 41.50 | 41.02 | 41.48 | 283,114 | +0.27(+0.66%) |
Nov 04, 2022 | 40.77 | 41.37 | 40.56 | 41.21 | 21,102 | +1.49(+3.75%) |
Nov 03, 2022 | 38.88 | 39.95 | 38.83 | 39.72 | 36,090 | +0.27(+0.69%) |
Nov 02, 2022 | 40.72 | 39.43 | 39.45 | 25,171 | -1.26(-3.09%) |