Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.54 | 46.55 | 46.53 | 46.54 | 366,099 | +0.00(+0.00%) |
Jan 30, 2023 | 46.51 | 46.54 | 46.51 | 46.54 | 412,790 | +0.04(+0.08%) |
Jan 27, 2023 | 46.52 | 46.52 | 46.50 | 46.50 | 603,439 | -0.01(-0.02%) |
Jan 26, 2023 | 46.52 | 46.52 | 46.50 | 46.51 | 1,678,013 | +0.00(+0.00%) |
Jan 25, 2023 | 46.50 | 46.51 | 46.49 | 46.51 | 417,329 | +0.02(+0.05%) |
Jan 24, 2023 | 46.47 | 46.49 | 46.47 | 46.48 | 402,032 | +0.01(+0.03%) |
Jan 23, 2023 | 46.47 | 46.48 | 46.47 | 46.47 | 409,009 | +0.00(+0.00%) |
Jan 20, 2023 | 46.48 | 46.48 | 46.47 | 46.47 | 194,564 | +0.00(+0.00%) |
Jan 19, 2023 | 46.46 | 46.47 | 46.46 | 46.47 | 470,286 | +0.02(+0.05%) |
Jan 18, 2023 | 46.42 | 46.45 | 46.42 | 46.45 | 360,305 | +0.04(+0.09%) |
Jan 17, 2023 | 46.41 | 46.42 | 46.40 | 46.40 | 619,562 | +0.00(+0.00%) |
Jan 13, 2023 | 46.40 | 46.41 | 46.40 | 46.40 | 351,756 | +0.02(+0.04%) |
Jan 12, 2023 | 46.36 | 46.40 | 46.36 | 46.39 | 404,514 | +0.05(+0.10%) |
Jan 11, 2023 | 46.34 | 46.37 | 46.34 | 46.34 | 679,923 | +0.01(+0.02%) |
Jan 10, 2023 | 46.33 | 46.34 | 46.32 | 46.33 | 406,783 | +0.00(+0.00%) |
Jan 09, 2023 | 46.31 | 46.34 | 46.31 | 46.33 | 474,882 | +0.05(+0.10%) |
Jan 06, 2023 | 46.26 | 46.29 | 46.26 | 46.28 | 743,784 | +0.05(+0.10%) |
Jan 05, 2023 | 46.26 | 46.26 | 46.24 | 46.24 | 802,529 | +0.01(+0.02%) |
Jan 04, 2023 | 46.24 | 46.25 | 46.22 | 46.23 | 862,850 | +0.02(+0.04%) |
Jan 03, 2023 | 46.24 | 46.25 | 46.21 | 46.21 | 1,664,161 | -0.02(-0.04%) |
Dec 30, 2022 | 46.20 | 46.24 | 46.20 | 46.23 | 472,671 | +0.02(+0.04%) |
Dec 29, 2022 | 46.18 | 46.21 | 46.18 | 46.21 | 634,649 | +0.04(+0.08%) |
Dec 28, 2022 | 46.19 | 46.19 | 46.17 | 46.17 | 680,689 | -0.01(-0.02%) |
Dec 27, 2022 | 46.17 | 46.19 | 46.17 | 46.18 | 301,731 | +0.00(+0.00%) |
Dec 23, 2022 | 46.18 | 46.19 | 46.17 | 46.18 | 404,654 | +0.01(+0.02%) |
Dec 22, 2022 | 46.17 | 46.18 | 46.17 | 46.17 | 496,456 | +0.01(+0.02%) |
Dec 21, 2022 | 46.15 | 46.17 | 46.14 | 46.16 | 1,061,041 | +0.00(+0.00%) |
Dec 20, 2022 | 46.13 | 46.16 | 46.13 | 46.16 | 762,308 | +0.01(+0.02%) |
Dec 19, 2022 | 46.15 | 46.16 | 46.13 | 46.15 | 844,370 | +0.01(+0.02%) |
Dec 16, 2022 | 46.12 | 46.14 | 46.12 | 46.14 | 286,305 | +0.03(+0.06%) |
Dec 15, 2022 | 46.11 | 46.12 | 46.10 | 46.11 | 1,159,794 | +0.02(+0.04%) |
Dec 14, 2022 | 46.10 | 46.11 | 46.09 | 46.09 | 1,671,704 | +0.01(+0.02%) |
Dec 13, 2022 | 46.09 | 46.10 | 46.07 | 46.09 | 1,011,120 | +0.03(+0.06%) |
Dec 12, 2022 | 46.06 | 46.08 | 46.06 | 46.06 | 260,734 | +0.00(+0.00%) |
Dec 09, 2022 | 46.07 | 46.07 | 46.05 | 46.06 | 591,682 | -0.01(-0.02%) |
Dec 08, 2022 | 46.06 | 46.07 | 46.05 | 46.07 | 590,152 | +0.02(+0.04%) |
Dec 07, 2022 | 46.03 | 46.06 | 46.03 | 46.05 | 586,603 | +0.03(+0.06%) |
Dec 06, 2022 | 46.02 | 46.03 | 46.01 | 46.02 | 326,213 | +0.01(+0.02%) |
Dec 05, 2022 | 46.01 | 46.03 | 46.01 | 46.01 | 408,772 | -0.02(-0.04%) |
Dec 02, 2022 | 45.99 | 46.03 | 45.99 | 46.03 | 511,888 | +0.03(+0.06%) |
Dec 01, 2022 | 45.99 | 46.00 | 45.97 | 46.00 | 476,035 | +0.04(+0.08%) |
Nov 30, 2022 | 45.95 | 45.96 | 45.95 | 45.96 | 868,561 | +0.00(+0.00%) |
Nov 29, 2022 | 45.95 | 45.96 | 45.95 | 45.96 | 208,925 | +0.02(+0.04%) |
Nov 28, 2022 | 45.94 | 45.95 | 45.94 | 45.95 | 322,630 | +0.01(+0.02%) |
Nov 25, 2022 | 45.93 | 45.94 | 45.92 | 45.94 | 59,484 | +0.03(+0.06%) |
Nov 23, 2022 | 45.91 | 45.93 | 45.91 | 45.91 | 290,989 | +0.02(+0.04%) |
Nov 22, 2022 | 45.89 | 45.92 | 45.89 | 45.89 | 517,346 | +0.01(+0.02%) |
Nov 21, 2022 | 45.87 | 45.89 | 45.87 | 45.88 | 342,382 | +0.01(+0.02%) |
Nov 18, 2022 | 45.88 | 45.88 | 45.86 | 45.87 | 455,455 | +0.00(+0.00%) |
Nov 17, 2022 | 45.86 | 45.89 | 45.85 | 45.87 | 641,396 | +0.00(+0.00%) |
Nov 16, 2022 | 45.85 | 45.88 | 45.85 | 45.87 | 750,878 | +0.03(+0.06%) |
Nov 15, 2022 | 45.84 | 45.85 | 45.83 | 45.84 | 422,264 | +0.03(+0.06%) |
Nov 14, 2022 | 45.84 | 45.86 | 45.82 | 45.82 | 822,568 | -0.02(-0.04%) |
Nov 11, 2022 | 45.82 | 45.87 | 45.82 | 45.83 | 1,822,697 | +0.02(+0.04%) |
Nov 10, 2022 | 45.80 | 45.82 | 45.80 | 45.82 | 825,417 | +0.03(+0.06%) |
Nov 09, 2022 | 45.76 | 45.79 | 45.76 | 45.79 | 523,077 | +0.03(+0.06%) |
Nov 08, 2022 | 45.74 | 45.76 | 45.74 | 45.76 | 548,307 | +0.02(+0.04%) |
Nov 07, 2022 | 45.73 | 45.75 | 45.73 | 45.74 | 521,185 | +0.00(+0.00%) |
Nov 04, 2022 | 45.71 | 45.74 | 45.71 | 45.74 | 428,856 | +0.02(+0.04%) |
Nov 03, 2022 | 45.74 | 45.74 | 45.72 | 45.72 | 227,221 | -0.01(-0.02%) |
Nov 02, 2022 | 45.73 | 45.75 | 45.72 | 45.73 | 457,287 | +0.00(+0.00%) |