Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.17 | 46.82 | 45.53 | 46.54 | 67,562 | +0.48(+1.04%) |
Jan 30, 2023 | 46.24 | 46.56 | 45.42 | 46.07 | 83,468 | -0.11(-0.23%) |
Jan 27, 2023 | 47.23 | 48.22 | 46.13 | 46.17 | 148,017 | -0.71(-1.52%) |
Jan 26, 2023 | 46.69 | 46.98 | 46.16 | 46.89 | 82,006 | +0.20(+0.42%) |
Jan 25, 2023 | 47.25 | 47.25 | 46.22 | 46.69 | 52,356 | -0.55(-1.16%) |
Jan 24, 2023 | 46.73 | 47.31 | 46.14 | 47.24 | 115,672 | +0.39(+0.83%) |
Jan 23, 2023 | 46.17 | 46.97 | 45.80 | 46.85 | 82,869 | +0.79(+1.72%) |
Jan 20, 2023 | 46.59 | 46.72 | 45.83 | 46.06 | 109,730 | -0.16(-0.34%) |
Jan 19, 2023 | 44.61 | 46.78 | 44.54 | 46.21 | 180,429 | +1.27(+2.83%) |
Jan 18, 2023 | 45.49 | 46.24 | 44.77 | 44.94 | 178,533 | -0.64(-1.39%) |
Jan 17, 2023 | 44.46 | 45.76 | 44.41 | 45.58 | 166,823 | +1.11(+2.51%) |
Jan 13, 2023 | 44.35 | 44.88 | 43.99 | 44.46 | 67,962 | -0.12(-0.26%) |
Jan 12, 2023 | 44.34 | 44.77 | 43.80 | 44.58 | 52,151 | +0.55(+1.24%) |
Jan 11, 2023 | 44.61 | 44.65 | 43.94 | 44.03 | 46,658 | -0.25(-0.57%) |
Jan 10, 2023 | 43.56 | 44.60 | 43.40 | 44.29 | 44,901 | +0.75(+1.73%) |
Jan 09, 2023 | 44.48 | 44.57 | 43.29 | 43.53 | 48,104 | -0.78(-1.76%) |
Jan 06, 2023 | 43.70 | 45.12 | 43.70 | 44.32 | 64,286 | +0.70(+1.61%) |
Jan 05, 2023 | 42.62 | 43.85 | 41.78 | 43.61 | 46,324 | +0.77(+1.80%) |
Jan 04, 2023 | 43.24 | 43.46 | 42.71 | 42.84 | 96,378 | +0.09(+0.21%) |
Jan 03, 2023 | 41.57 | 42.96 | 41.39 | 42.75 | 172,034 | +1.37(+3.31%) |
Dec 30, 2022 | 41.67 | 41.87 | 41.30 | 41.38 | 70,462 | -0.37(-0.89%) |
Dec 29, 2022 | 41.99 | 42.16 | 41.42 | 41.75 | 93,062 | +0.11(+0.26%) |
Dec 28, 2022 | 42.22 | 42.40 | 41.38 | 41.65 | 68,412 | -0.41(-0.98%) |
Dec 27, 2022 | 42.11 | 42.63 | 41.45 | 42.06 | 71,416 | +0.25(+0.61%) |
Dec 23, 2022 | 41.23 | 42.51 | 41.09 | 41.80 | 88,083 | +0.80(+1.96%) |
Dec 22, 2022 | 40.68 | 41.11 | 39.83 | 41.00 | 65,631 | +0.31(+0.77%) |
Dec 21, 2022 | 40.24 | 41.27 | 40.20 | 40.69 | 49,016 | +0.69(+1.74%) |
Dec 20, 2022 | 40.06 | 40.43 | 39.53 | 39.99 | 87,414 | -0.05(-0.12%) |
Dec 19, 2022 | 41.12 | 41.12 | 39.70 | 40.04 | 96,477 | -0.94(-2.29%) |
Dec 16, 2022 | 40.30 | 41.29 | 40.06 | 40.98 | 113,490 | +0.08(+0.19%) |
Dec 15, 2022 | 40.26 | 41.05 | 39.36 | 40.90 | 108,814 | +0.51(+1.26%) |
Dec 14, 2022 | 39.90 | 44.81 | 39.90 | 40.40 | 127,034 | +1.01(+2.56%) |
Dec 13, 2022 | 40.54 | 40.60 | 39.18 | 39.39 | 66,097 | -0.14(-0.35%) |
Dec 12, 2022 | 39.53 | 39.75 | 38.72 | 39.53 | 50,378 | +0.12(+0.30%) |
Dec 09, 2022 | 39.64 | 39.71 | 38.62 | 39.41 | 27,039 | -0.13(-0.32%) |
Dec 08, 2022 | 40.22 | 40.47 | 39.23 | 39.54 | 34,185 | -0.34(-0.86%) |
Dec 07, 2022 | 40.22 | 40.67 | 39.75 | 39.88 | 35,149 | -0.37(-0.92%) |
Dec 06, 2022 | 40.12 | 40.50 | 39.36 | 40.25 | 108,394 | +0.03(+0.07%) |
Dec 05, 2022 | 41.27 | 41.50 | 39.79 | 40.22 | 37,065 | -1.30(-3.13%) |
Dec 02, 2022 | 41.41 | 42.04 | 39.75 | 41.52 | 55,538 | -0.26(-0.63%) |
Dec 01, 2022 | 40.62 | 42.30 | 39.77 | 41.78 | 65,549 | +1.06(+2.59%) |
Nov 30, 2022 | 39.95 | 40.81 | 39.55 | 40.73 | 27,727 | +0.52(+1.29%) |
Nov 29, 2022 | 39.69 | 40.66 | 39.69 | 40.21 | 25,081 | +0.47(+1.18%) |
Nov 28, 2022 | 40.20 | 40.44 | 39.40 | 39.74 | 40,157 | -0.37(-0.93%) |
Nov 25, 2022 | 39.82 | 40.53 | 39.82 | 40.11 | 13,529 | +0.27(+0.69%) |
Nov 23, 2022 | 39.57 | 40.11 | 39.27 | 39.84 | 24,427 | +0.11(+0.27%) |
Nov 22, 2022 | 39.00 | 39.89 | 39.00 | 39.73 | 45,178 | +0.71(+1.83%) |
Nov 21, 2022 | 38.23 | 39.06 | 38.23 | 39.02 | 42,015 | +0.93(+2.44%) |
Nov 18, 2022 | 38.19 | 38.28 | 37.68 | 38.09 | 20,714 | +0.67(+1.80%) |
Nov 17, 2022 | 36.65 | 37.47 | 36.65 | 37.41 | 32,379 | +0.27(+0.74%) |
Nov 16, 2022 | 37.06 | 37.68 | 37.01 | 37.14 | 28,220 | -0.08(-0.21%) |
Nov 15, 2022 | 36.92 | 37.83 | 36.61 | 37.22 | 39,046 | +0.62(+1.68%) |
Nov 14, 2022 | 37.25 | 37.25 | 36.11 | 36.60 | 35,684 | -0.80(-2.14%) |
Nov 11, 2022 | 37.15 | 38.16 | 37.03 | 37.40 | 35,721 | +0.19(+0.50%) |
Nov 10, 2022 | 36.80 | 37.54 | 36.66 | 37.22 | 30,212 | +1.62(+4.56%) |
Nov 09, 2022 | 35.21 | 35.94 | 34.58 | 35.60 | 36,008 | +0.14(+0.38%) |
Nov 08, 2022 | 37.30 | 37.30 | 34.98 | 35.46 | 31,440 | -1.72(-4.62%) |
Nov 07, 2022 | 36.06 | 37.51 | 36.06 | 37.18 | 59,029 | +1.23(+3.43%) |
Nov 04, 2022 | 35.67 | 36.30 | 35.27 | 35.94 | 37,441 | +0.77(+2.18%) |
Nov 03, 2022 | 34.05 | 35.57 | 34.05 | 35.18 | 42,747 | +0.65(+1.88%) |
Nov 02, 2022 | 34.24 | 35.51 | 33.72 | 34.53 | 62,139 | +0.24(+0.71%) |