Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.73 | 47.53 | 45.49 | 47.11 | 448,457 | +1.44(+3.16%) |
Jan 30, 2023 | 46.57 | 47.07 | 44.73 | 45.66 | 282,854 | -1.02(-2.19%) |
Jan 27, 2023 | 47.78 | 49.29 | 46.32 | 46.69 | 558,592 | +1.27(+2.79%) |
Jan 26, 2023 | 46.23 | 46.69 | 45.29 | 45.42 | 194,634 | -0.48(-1.04%) |
Jan 25, 2023 | 46.00 | 46.24 | 45.40 | 45.90 | 219,944 | -0.32(-0.70%) |
Jan 24, 2023 | 46.76 | 46.93 | 46.17 | 46.22 | 156,539 | -0.92(-1.94%) |
Jan 23, 2023 | 46.84 | 47.38 | 46.47 | 47.14 | 183,193 | +0.18(+0.37%) |
Jan 20, 2023 | 46.48 | 47.22 | 46.00 | 46.96 | 314,337 | +1.01(+2.21%) |
Jan 19, 2023 | 45.80 | 46.07 | 44.88 | 45.95 | 174,618 | -0.04(-0.08%) |
Jan 18, 2023 | 46.83 | 47.18 | 45.87 | 45.98 | 182,711 | -1.02(-2.18%) |
Jan 17, 2023 | 47.53 | 47.53 | 46.66 | 47.01 | 180,767 | -0.47(-0.99%) |
Jan 13, 2023 | 46.58 | 47.72 | 46.05 | 47.48 | 174,014 | +0.49(+1.04%) |
Jan 12, 2023 | 46.42 | 47.94 | 46.28 | 46.99 | 263,552 | +0.67(+1.45%) |
Jan 11, 2023 | 45.65 | 46.32 | 45.27 | 46.32 | 229,670 | +0.73(+1.60%) |
Jan 10, 2023 | 44.58 | 45.73 | 44.32 | 45.58 | 213,923 | +1.07(+2.41%) |
Jan 09, 2023 | 44.85 | 44.91 | 44.21 | 44.51 | 181,067 | -0.29(-0.65%) |
Jan 06, 2023 | 43.24 | 44.90 | 43.24 | 44.80 | 178,023 | +1.68(+3.89%) |
Jan 05, 2023 | 43.32 | 43.47 | 42.69 | 43.13 | 234,406 | -0.50(-1.14%) |
Jan 04, 2023 | 44.09 | 44.73 | 43.38 | 43.62 | 225,721 | -0.27(-0.62%) |
Jan 03, 2023 | 44.56 | 44.77 | 43.64 | 43.90 | 254,074 | -0.31(-0.71%) |
Dec 30, 2022 | 44.88 | 45.16 | 44.01 | 44.21 | 218,739 | -0.96(-2.12%) |
Dec 29, 2022 | 44.40 | 45.30 | 44.23 | 45.17 | 156,686 | +0.89(+2.00%) |
Dec 28, 2022 | 44.88 | 45.02 | 44.20 | 44.28 | 154,598 | -0.52(-1.15%) |
Dec 27, 2022 | 44.83 | 45.12 | 44.37 | 44.79 | 116,709 | +0.09(+0.20%) |
Dec 23, 2022 | 44.38 | 44.77 | 44.20 | 44.71 | 95,104 | +0.44(+0.99%) |
Dec 22, 2022 | 44.63 | 44.63 | 40.77 | 44.27 | 238,812 | -0.55(-1.22%) |
Dec 21, 2022 | 44.16 | 45.25 | 44.09 | 44.81 | 205,659 | +1.06(+2.43%) |
Dec 20, 2022 | 43.76 | 44.77 | 43.24 | 43.75 | 471,188 | +0.18(+0.40%) |
Dec 19, 2022 | 43.87 | 44.16 | 43.23 | 43.58 | 286,591 | +0.07(+0.16%) |
Dec 16, 2022 | 42.95 | 43.68 | 42.65 | 43.51 | 1,791,616 | +0.25(+0.59%) |
Dec 15, 2022 | 43.68 | 43.84 | 42.84 | 43.25 | 316,055 | -0.80(-1.82%) |
Dec 14, 2022 | 45.46 | 45.84 | 43.93 | 44.05 | 343,610 | -1.34(-2.94%) |
Dec 13, 2022 | 46.24 | 46.90 | 45.14 | 45.39 | 335,281 | -0.23(-0.51%) |
Dec 12, 2022 | 44.97 | 46.05 | 44.53 | 45.62 | 272,176 | +0.40(+0.88%) |
Dec 09, 2022 | 45.21 | 45.51 | 44.40 | 45.22 | 189,628 | -0.13(-0.28%) |
Dec 08, 2022 | 45.19 | 45.69 | 44.66 | 45.35 | 142,341 | +0.30(+0.67%) |
Dec 07, 2022 | 45.01 | 45.29 | 44.51 | 45.05 | 175,790 | -0.18(-0.39%) |
Dec 06, 2022 | 44.99 | 45.33 | 44.57 | 45.22 | 237,116 | +0.08(+0.17%) |
Dec 05, 2022 | 48.32 | 48.32 | 45.07 | 45.15 | 386,343 | -2.98(-6.20%) |
Dec 02, 2022 | 47.52 | 48.22 | 47.23 | 48.13 | 181,168 | +0.16(+0.33%) |
Dec 01, 2022 | 47.83 | 48.61 | 47.10 | 47.97 | 216,535 | +0.67(+1.42%) |
Nov 30, 2022 | 46.43 | 47.41 | 44.97 | 47.30 | 267,934 | +1.04(+2.26%) |
Nov 29, 2022 | 46.23 | 46.63 | 45.36 | 46.26 | 199,602 | +0.17(+0.36%) |
Nov 28, 2022 | 46.18 | 46.38 | 45.64 | 46.09 | 199,817 | -0.65(-1.40%) |
Nov 25, 2022 | 46.66 | 47.24 | 46.24 | 46.75 | 88,310 | +0.34(+0.74%) |
Nov 23, 2022 | 46.75 | 46.88 | 45.34 | 46.40 | 138,603 | -0.43(-0.92%) |
Nov 22, 2022 | 45.86 | 47.19 | 44.38 | 46.83 | 348,663 | +1.21(+2.65%) |
Nov 21, 2022 | 45.58 | 45.90 | 45.13 | 45.62 | 186,401 | -0.03(-0.06%) |
Nov 18, 2022 | 46.52 | 47.28 | 45.51 | 45.65 | 360,385 | +0.00(+0.00%) |
Nov 17, 2022 | 46.60 | 46.82 | 45.50 | 45.65 | 207,947 | -1.36(-2.88%) |
Nov 16, 2022 | 47.69 | 47.91 | 46.87 | 47.01 | 184,600 | -0.79(-1.65%) |
Nov 15, 2022 | 47.67 | 48.31 | 46.44 | 47.80 | 303,366 | +0.64(+1.36%) |
Nov 14, 2022 | 47.03 | 48.52 | 46.45 | 47.15 | 226,011 | +0.11(+0.23%) |
Nov 11, 2022 | 48.11 | 48.50 | 46.67 | 47.05 | 225,886 | -0.97(-2.01%) |
Nov 10, 2022 | 47.15 | 48.55 | 44.70 | 48.01 | 305,727 | +2.07(+4.50%) |
Nov 09, 2022 | 45.65 | 46.36 | 44.29 | 45.95 | 220,748 | -0.20(-0.42%) |
Nov 08, 2022 | 46.29 | 46.70 | 45.80 | 46.14 | 171,808 | -0.14(-0.29%) |
Nov 07, 2022 | 46.30 | 46.56 | 45.86 | 46.28 | 192,286 | +0.41(+0.89%) |
Nov 04, 2022 | 45.58 | 46.30 | 45.19 | 45.87 | 217,564 | +0.79(+1.75%) |
Nov 03, 2022 | 44.74 | 45.12 | 43.96 | 45.08 | 215,146 | +0.03(+0.06%) |
Nov 02, 2022 | 45.61 | 44.84 | 45.05 | 302,790 | -0.60(-1.32%) |