Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.66 | 48.83 | 48.62 | 48.83 | 766 | +0.03(+0.06%) |
Jan 30, 2023 | 49.00 | 49.00 | 48.80 | 48.80 | 256 | -2.42(-4.72%) |
Jan 27, 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 100 | +2.24(+4.57%) |
Jan 26, 2023 | 48.59 | 48.98 | 48.59 | 48.98 | 5,473 | +0.04(+0.08%) |
Jan 25, 2023 | 48.89 | 48.94 | 48.78 | 48.94 | 6,377 | +0.22(+0.46%) |
Jan 24, 2023 | 48.55 | 48.72 | 48.55 | 48.72 | 1,684 | +0.06(+0.11%) |
Jan 23, 2023 | 48.52 | 48.67 | 48.52 | 48.66 | 1,208 | +0.08(+0.17%) |
Jan 20, 2023 | 48.32 | 48.58 | 48.21 | 48.58 | 1,030 | +0.31(+0.63%) |
Jan 19, 2023 | 48.34 | 48.34 | 48.27 | 48.27 | 256 | -0.02(-0.04%) |
Jan 18, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 5 | -0.06(-0.13%) |
Jan 17, 2023 | 48.36 | 48.41 | 48.36 | 48.36 | 301 | +0.04(+0.08%) |
Jan 13, 2023 | 48.07 | 48.32 | 47.20 | 48.32 | 2,450 | +0.31(+0.66%) |
Jan 12, 2023 | 48.04 | 48.17 | 46.94 | 48.01 | 4,207 | +0.60(+1.27%) |
Jan 11, 2023 | 47.18 | 47.52 | 47.18 | 47.40 | 2,093 | +0.34(+0.73%) |
Jan 10, 2023 | 47.01 | 47.20 | 47.01 | 47.06 | 1,772 | -0.10(-0.22%) |
Jan 09, 2023 | 47.59 | 47.59 | 47.16 | 47.16 | 2,462 | +0.29(+0.61%) |
Jan 06, 2023 | 46.34 | 46.88 | 46.27 | 46.88 | 9,833 | +1.11(+2.42%) |
Jan 05, 2023 | 45.91 | 45.96 | 45.77 | 45.77 | 490 | -0.62(-1.35%) |
Jan 04, 2023 | 46.50 | 47.24 | 46.39 | 46.39 | 2,646 | +0.75(+1.65%) |
Jan 03, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 47 | +0.08(+0.18%) |
Dec 30, 2022 | 45.56 | 45.62 | 45.56 | 45.56 | 1,243 | -0.47(-1.02%) |
Dec 29, 2022 | 45.85 | 46.03 | 45.80 | 46.03 | 608 | +0.69(+1.52%) |
Dec 28, 2022 | 45.34 | 45.34 | 45.34 | 45.34 | 95 | -0.43(-0.93%) |
Dec 27, 2022 | 41.16 | 45.77 | 41.16 | 45.77 | 601 | +0.04(+0.08%) |
Dec 23, 2022 | 45.44 | 45.73 | 45.44 | 45.73 | 173 | +0.25(+0.54%) |
Dec 22, 2022 | 45.25 | 45.49 | 45.25 | 45.48 | 3,883 | -0.27(-0.59%) |
Dec 21, 2022 | 45.83 | 45.87 | 45.75 | 45.75 | 1,068 | +0.44(+0.97%) |
Dec 20, 2022 | 45.33 | 45.36 | 45.27 | 45.32 | 2,228 | +0.24(+0.53%) |
Dec 19, 2022 | 45.10 | 45.10 | 45.08 | 45.08 | 476 | -0.08(-0.18%) |
Dec 16, 2022 | 45.03 | 45.16 | 45.03 | 45.16 | 288 | -0.22(-0.49%) |
Dec 15, 2022 | 45.90 | 45.90 | 45.38 | 45.38 | 12,165 | -1.25(-2.68%) |
Dec 14, 2022 | 46.54 | 46.63 | 46.54 | 46.63 | 537 | +0.05(+0.10%) |
Dec 13, 2022 | 46.73 | 46.88 | 46.58 | 46.58 | 1,468 | +0.64(+1.40%) |
Dec 12, 2022 | 45.91 | 45.95 | 45.86 | 45.94 | 934 | +0.11(+0.24%) |
Dec 09, 2022 | 46.08 | 46.26 | 45.83 | 45.83 | 6,012 | -0.24(-0.52%) |
Dec 08, 2022 | 45.63 | 46.07 | 45.63 | 46.07 | 2,942 | +0.48(+1.05%) |
Dec 07, 2022 | 45.66 | 45.72 | 45.07 | 45.59 | 817 | -0.13(-0.28%) |
Dec 06, 2022 | 45.72 | 45.72 | 45.72 | 45.72 | 85 | -0.06(-0.13%) |
Dec 05, 2022 | 46.28 | 46.28 | 45.78 | 45.78 | 2,106 | -0.84(-1.80%) |
Dec 02, 2022 | 46.31 | 46.62 | 46.31 | 46.62 | 174 | +0.02(+0.05%) |
Dec 01, 2022 | 46.59 | 46.60 | 46.34 | 46.60 | 498 | +0.51(+1.10%) |
Nov 30, 2022 | 45.30 | 46.09 | 45.28 | 46.09 | 332 | +0.94(+2.07%) |
Nov 29, 2022 | 45.37 | 45.37 | 45.15 | 45.15 | 1,162 | -0.15(-0.33%) |
Nov 28, 2022 | 45.50 | 45.60 | 45.28 | 45.30 | 2,122 | -0.50(-1.10%) |
Nov 25, 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 100 | +0.29(+0.65%) |
Nov 23, 2022 | 45.28 | 45.51 | 45.28 | 45.51 | 853 | +0.49(+1.08%) |
Nov 22, 2022 | 44.81 | 45.03 | 44.81 | 45.03 | 623 | +0.53(+1.19%) |
Nov 21, 2022 | 44.48 | 44.50 | 44.48 | 44.50 | 970 | -0.37(-0.82%) |
Nov 18, 2022 | 44.79 | 44.86 | 44.72 | 44.86 | 497 | +0.24(+0.53%) |
Nov 17, 2022 | 44.45 | 44.63 | 44.45 | 44.63 | 413 | +0.07(+0.16%) |
Nov 16, 2022 | 44.71 | 44.72 | 44.56 | 44.56 | 493 | -0.33(-0.73%) |
Nov 15, 2022 | 44.74 | 44.88 | 44.74 | 44.88 | 516 | +0.31(+0.69%) |
Nov 14, 2022 | 44.72 | 44.88 | 44.58 | 44.58 | 1,658 | -0.43(-0.95%) |
Nov 11, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | +0.41(+0.91%) |
Nov 10, 2022 | 43.85 | 44.60 | 43.85 | 44.60 | 2,077 | +2.31(+5.46%) |
Nov 09, 2022 | 42.53 | 42.53 | 42.29 | 42.29 | 478 | -0.59(-1.37%) |
Nov 08, 2022 | 42.87 | 42.87 | 42.87 | 42.87 | 54 | +0.48(+1.12%) |
Nov 07, 2022 | 42.47 | 42.47 | 42.36 | 42.40 | 785 | +0.16(+0.37%) |
Nov 04, 2022 | 41.74 | 42.40 | 41.74 | 42.24 | 1,768 | +1.48(+3.64%) |
Nov 03, 2022 | 40.82 | 40.82 | 40.76 | 40.76 | 250 | -0.53(-1.29%) |
Nov 02, 2022 | 41.29 | 41.29 | 41.29 | 41.29 | 43 | -0.47(-1.13%) |