Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.63 | 46.35 | 43.16 | 45.10 | 2,503,859 | -0.16(-0.35%) |
Jan 30, 2023 | 44.85 | 45.97 | 44.37 | 45.26 | 1,169,300 | -0.54(-1.18%) |
Jan 27, 2023 | 46.09 | 46.46 | 45.23 | 45.80 | 1,009,694 | -0.30(-0.65%) |
Jan 26, 2023 | 46.57 | 46.88 | 44.04 | 46.10 | 1,379,888 | +0.17(+0.36%) |
Jan 25, 2023 | 44.83 | 46.52 | 44.00 | 45.93 | 1,351,742 | +1.05(+2.34%) |
Jan 24, 2023 | 43.92 | 44.96 | 42.92 | 44.88 | 1,364,409 | +0.99(+2.25%) |
Jan 23, 2023 | 43.89 | 44.40 | 43.55 | 43.89 | 788,730 | +0.20(+0.47%) |
Jan 20, 2023 | 44.22 | 44.82 | 42.95 | 43.69 | 1,454,016 | +0.02(+0.04%) |
Jan 19, 2023 | 44.17 | 44.54 | 43.14 | 43.67 | 1,752,215 | -0.62(-1.41%) |
Jan 18, 2023 | 46.71 | 47.23 | 44.20 | 44.29 | 1,410,620 | -2.10(-4.52%) |
Jan 17, 2023 | 47.51 | 47.72 | 46.17 | 46.39 | 1,044,085 | -0.76(-1.62%) |
Jan 13, 2023 | 46.77 | 47.23 | 45.60 | 47.15 | 731,081 | +0.50(+1.08%) |
Jan 12, 2023 | 45.75 | 47.62 | 45.20 | 46.65 | 1,046,195 | +1.38(+3.04%) |
Jan 11, 2023 | 46.18 | 46.49 | 44.28 | 45.27 | 1,092,402 | -0.30(-0.65%) |
Jan 10, 2023 | 44.31 | 45.81 | 43.45 | 45.57 | 1,422,959 | +1.44(+3.27%) |
Jan 09, 2023 | 44.59 | 45.49 | 43.16 | 44.13 | 1,555,363 | +1.48(+3.47%) |
Jan 06, 2023 | 44.28 | 44.28 | 42.53 | 42.65 | 1,924,185 | -0.72(-1.65%) |
Jan 05, 2023 | 42.94 | 44.29 | 42.46 | 43.36 | 1,048,578 | +0.08(+0.19%) |
Jan 04, 2023 | 42.24 | 44.07 | 41.70 | 43.28 | 1,642,407 | +0.31(+0.72%) |
Jan 03, 2023 | 45.53 | 45.99 | 42.12 | 42.97 | 1,414,303 | -3.18(-6.90%) |
Dec 30, 2022 | 45.86 | 46.36 | 45.63 | 46.16 | 723,641 | -0.07(-0.14%) |
Dec 29, 2022 | 43.99 | 46.27 | 43.99 | 46.22 | 623,140 | +2.02(+4.57%) |
Dec 28, 2022 | 45.49 | 45.54 | 43.69 | 44.20 | 604,523 | -1.52(-3.32%) |
Dec 27, 2022 | 46.07 | 46.17 | 45.09 | 45.72 | 569,170 | +0.15(+0.33%) |
Dec 23, 2022 | 43.73 | 45.65 | 43.60 | 45.57 | 519,371 | +2.17(+5.00%) |
Dec 22, 2022 | 44.74 | 44.89 | 42.59 | 43.40 | 1,003,108 | -1.34(-3.00%) |
Dec 21, 2022 | 45.98 | 46.57 | 44.64 | 44.74 | 838,251 | -0.41(-0.91%) |
Dec 20, 2022 | 43.55 | 45.37 | 43.55 | 45.15 | 748,888 | +1.56(+3.59%) |
Dec 19, 2022 | 44.17 | 44.94 | 42.88 | 43.59 | 1,082,236 | -0.02(-0.04%) |
Dec 16, 2022 | 42.58 | 43.81 | 42.15 | 43.60 | 4,095,821 | -0.47(-1.08%) |
Dec 15, 2022 | 44.04 | 44.55 | 43.21 | 44.08 | 1,101,057 | -0.66(-1.48%) |
Dec 14, 2022 | 45.05 | 45.58 | 44.41 | 44.74 | 915,033 | -0.32(-0.70%) |
Dec 13, 2022 | 45.45 | 45.99 | 44.54 | 45.06 | 1,063,368 | +0.47(+1.04%) |
Dec 12, 2022 | 42.21 | 45.07 | 41.79 | 44.59 | 1,083,227 | +3.02(+7.26%) |
Dec 09, 2022 | 43.07 | 43.63 | 41.49 | 41.57 | 925,801 | -1.42(-3.29%) |
Dec 08, 2022 | 43.28 | 44.41 | 42.63 | 42.99 | 1,097,886 | +0.56(+1.32%) |
Dec 07, 2022 | 43.89 | 44.36 | 42.43 | 42.43 | 1,223,330 | -1.34(-3.06%) |
Dec 06, 2022 | 43.58 | 44.46 | 42.93 | 43.77 | 1,187,599 | -0.17(-0.38%) |
Dec 05, 2022 | 47.98 | 47.98 | 43.78 | 43.94 | 1,184,318 | -3.29(-6.96%) |
Dec 02, 2022 | 45.89 | 47.58 | 45.63 | 47.23 | 928,137 | +0.91(+1.97%) |
Dec 01, 2022 | 48.20 | 49.02 | 46.31 | 46.31 | 825,083 | -1.25(-2.62%) |
Nov 30, 2022 | 48.00 | 48.33 | 46.71 | 47.56 | 1,251,884 | +0.66(+1.41%) |
Nov 29, 2022 | 46.23 | 47.08 | 45.63 | 46.90 | 1,231,361 | +1.56(+3.45%) |
Nov 28, 2022 | 45.19 | 46.58 | 44.94 | 45.34 | 1,269,398 | -1.65(-3.51%) |
Nov 25, 2022 | 48.05 | 48.18 | 46.96 | 46.98 | 521,439 | -1.23(-2.55%) |
Nov 23, 2022 | 48.83 | 49.24 | 47.12 | 48.21 | 896,063 | -1.96(-3.92%) |
Nov 22, 2022 | 49.10 | 50.70 | 48.41 | 50.18 | 1,397,271 | +2.47(+5.17%) |
Nov 21, 2022 | 48.33 | 48.41 | 44.25 | 47.71 | 1,875,053 | -2.29(-4.58%) |
Nov 18, 2022 | 47.67 | 50.10 | 47.12 | 50.00 | 1,247,151 | +1.53(+3.15%) |
Nov 17, 2022 | 46.38 | 49.77 | 46.10 | 48.47 | 1,385,558 | +0.27(+0.56%) |
Nov 16, 2022 | 48.67 | 49.47 | 47.84 | 48.20 | 1,091,112 | -1.08(-2.19%) |
Nov 15, 2022 | 48.24 | 49.75 | 47.93 | 49.28 | 908,407 | +1.33(+2.78%) |
Nov 14, 2022 | 47.98 | 50.01 | 47.75 | 47.95 | 1,149,530 | -0.21(-0.43%) |
Nov 11, 2022 | 47.67 | 49.09 | 47.17 | 48.16 | 1,088,943 | +1.84(+3.96%) |
Nov 10, 2022 | 46.11 | 46.56 | 45.26 | 46.33 | 1,416,298 | +1.77(+3.98%) |
Nov 09, 2022 | 46.90 | 47.03 | 44.31 | 44.56 | 1,281,272 | -3.62(-7.51%) |
Nov 08, 2022 | 47.96 | 48.41 | 46.82 | 48.17 | 842,749 | -0.06(-0.13%) |
Nov 07, 2022 | 47.05 | 48.48 | 46.54 | 48.24 | 938,131 | +1.54(+3.30%) |
Nov 04, 2022 | 46.86 | 47.37 | 45.63 | 46.70 | 1,137,096 | +0.72(+1.56%) |
Nov 03, 2022 | 43.16 | 46.27 | 43.10 | 45.98 | 923,061 | +2.13(+4.86%) |
Nov 02, 2022 | 45.18 | 45.94 | 43.66 | 43.85 | 1,395,884 | -1.47(-3.24%) |