Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.03 | 46.51 | 45.02 | 46.29 | 512,832 | +1.35(+3.01%) |
Jan 30, 2023 | 45.34 | 45.99 | 44.87 | 44.94 | 327,771 | -0.67(-1.46%) |
Jan 27, 2023 | 44.66 | 46.04 | 44.57 | 45.61 | 580,865 | -0.32(-0.71%) |
Jan 26, 2023 | 46.78 | 47.02 | 45.72 | 45.93 | 927,469 | -0.74(-1.58%) |
Jan 25, 2023 | 46.65 | 46.78 | 46.02 | 46.67 | 527,166 | -0.23(-0.48%) |
Jan 24, 2023 | 47.20 | 47.40 | 46.64 | 46.89 | 249,994 | -0.51(-1.08%) |
Jan 23, 2023 | 47.35 | 47.96 | 47.00 | 47.40 | 222,860 | +0.07(+0.15%) |
Jan 20, 2023 | 46.74 | 47.46 | 46.18 | 47.33 | 382,468 | +1.28(+2.77%) |
Jan 19, 2023 | 45.82 | 46.15 | 45.26 | 46.06 | 250,069 | +0.00(+0.00%) |
Jan 18, 2023 | 47.64 | 47.93 | 46.02 | 46.06 | 308,126 | -2.00(-4.17%) |
Jan 17, 2023 | 48.45 | 48.45 | 47.75 | 48.06 | 232,795 | -0.35(-0.73%) |
Jan 13, 2023 | 47.55 | 48.66 | 46.82 | 48.41 | 292,967 | +0.34(+0.71%) |
Jan 12, 2023 | 47.57 | 48.33 | 47.36 | 48.07 | 251,631 | +0.66(+1.39%) |
Jan 11, 2023 | 47.11 | 47.69 | 46.72 | 47.41 | 245,266 | +0.64(+1.36%) |
Jan 10, 2023 | 46.41 | 47.12 | 45.86 | 46.77 | 243,717 | +0.29(+0.63%) |
Jan 09, 2023 | 46.66 | 46.96 | 46.31 | 46.48 | 263,608 | -0.12(-0.25%) |
Jan 06, 2023 | 45.74 | 46.79 | 45.42 | 46.60 | 237,531 | +1.43(+3.17%) |
Jan 05, 2023 | 45.22 | 45.47 | 44.54 | 45.16 | 172,325 | -0.47(-1.03%) |
Jan 04, 2023 | 45.80 | 46.49 | 45.36 | 45.64 | 236,857 | +0.19(+0.41%) |
Jan 03, 2023 | 46.48 | 47.88 | 45.02 | 45.45 | 306,660 | -0.82(-1.78%) |
Dec 30, 2022 | 46.13 | 46.53 | 45.88 | 46.27 | 307,557 | -0.18(-0.38%) |
Dec 29, 2022 | 46.19 | 46.79 | 45.78 | 46.45 | 240,864 | +0.50(+1.09%) |
Dec 28, 2022 | 46.86 | 48.06 | 45.84 | 45.95 | 291,744 | -0.98(-2.09%) |
Dec 27, 2022 | 46.93 | 47.33 | 46.64 | 46.93 | 172,869 | +0.10(+0.21%) |
Dec 23, 2022 | 46.15 | 46.94 | 46.07 | 46.83 | 152,888 | +0.71(+1.55%) |
Dec 22, 2022 | 46.38 | 46.65 | 45.40 | 46.12 | 337,970 | -0.54(-1.15%) |
Dec 21, 2022 | 46.08 | 47.06 | 45.82 | 46.65 | 311,753 | +0.98(+2.14%) |
Dec 20, 2022 | 45.89 | 46.17 | 45.59 | 45.68 | 397,028 | -0.09(-0.19%) |
Dec 19, 2022 | 45.09 | 46.06 | 44.85 | 45.76 | 382,404 | +0.68(+1.50%) |
Dec 16, 2022 | 45.58 | 46.28 | 45.07 | 45.09 | 913,697 | -0.72(-1.58%) |
Dec 15, 2022 | 46.26 | 47.23 | 45.45 | 45.81 | 403,046 | -0.90(-1.93%) |
Dec 14, 2022 | 48.03 | 48.34 | 46.62 | 46.71 | 338,496 | -1.30(-2.71%) |
Dec 13, 2022 | 49.72 | 50.56 | 47.90 | 48.01 | 423,880 | -1.20(-2.45%) |
Dec 12, 2022 | 49.34 | 49.60 | 48.83 | 49.22 | 333,524 | +0.04(+0.08%) |
Dec 09, 2022 | 48.92 | 49.58 | 48.76 | 49.18 | 270,290 | -0.06(-0.12%) |
Dec 08, 2022 | 49.45 | 49.94 | 48.92 | 49.24 | 369,946 | -0.04(-0.08%) |
Dec 07, 2022 | 48.99 | 49.67 | 48.65 | 49.28 | 226,772 | +0.05(+0.10%) |
Dec 06, 2022 | 49.47 | 49.76 | 48.85 | 49.23 | 387,553 | -0.07(-0.14%) |
Dec 05, 2022 | 51.36 | 51.49 | 48.56 | 49.30 | 351,458 | -2.22(-4.31%) |
Dec 02, 2022 | 51.12 | 51.64 | 50.82 | 51.52 | 247,974 | +0.00(+0.00%) |
Dec 01, 2022 | 51.88 | 51.88 | 50.89 | 51.52 | 269,320 | -0.23(-0.43%) |
Nov 30, 2022 | 50.93 | 51.87 | 49.51 | 51.74 | 464,067 | +0.75(+1.48%) |
Nov 29, 2022 | 50.84 | 51.29 | 50.41 | 50.99 | 310,248 | +0.04(+0.08%) |
Nov 28, 2022 | 51.64 | 52.12 | 50.52 | 50.95 | 277,227 | -1.16(-2.23%) |
Nov 25, 2022 | 51.78 | 52.38 | 51.41 | 52.11 | 58,876 | +0.58(+1.12%) |
Nov 23, 2022 | 51.66 | 51.99 | 51.47 | 51.54 | 179,535 | -0.27(-0.53%) |
Nov 22, 2022 | 51.60 | 52.03 | 51.39 | 51.81 | 268,863 | +0.58(+1.13%) |
Nov 21, 2022 | 50.75 | 51.37 | 50.47 | 51.23 | 233,157 | +0.33(+0.65%) |
Nov 18, 2022 | 51.24 | 51.24 | 50.37 | 50.90 | 299,507 | +0.73(+1.46%) |
Nov 17, 2022 | 50.09 | 50.40 | 49.69 | 50.17 | 284,111 | -0.44(-0.87%) |
Nov 16, 2022 | 51.29 | 51.41 | 50.44 | 50.61 | 216,481 | -0.87(-1.69%) |
Nov 15, 2022 | 52.21 | 52.73 | 51.02 | 51.48 | 305,888 | -0.26(-0.51%) |
Nov 14, 2022 | 52.28 | 52.85 | 51.59 | 51.74 | 319,313 | -0.63(-1.20%) |
Nov 11, 2022 | 52.60 | 53.07 | 52.33 | 52.37 | 360,246 | -0.23(-0.45%) |
Nov 10, 2022 | 51.58 | 52.77 | 51.34 | 52.60 | 532,650 | +2.58(+5.16%) |
Nov 09, 2022 | 50.19 | 50.73 | 49.95 | 50.02 | 295,270 | -0.65(-1.27%) |
Nov 08, 2022 | 51.09 | 51.37 | 50.44 | 50.67 | 357,775 | -0.38(-0.75%) |
Nov 07, 2022 | 51.00 | 51.37 | 50.69 | 51.05 | 276,105 | +0.41(+0.81%) |
Nov 04, 2022 | 49.67 | 50.64 | 49.58 | 50.64 | 350,202 | +1.65(+3.38%) |
Nov 03, 2022 | 49.05 | 49.34 | 48.52 | 48.98 | 249,137 | -0.72(-1.46%) |
Nov 02, 2022 | 49.74 | 51.05 | 49.40 | 49.71 | 379,423 | -0.23(-0.47%) |