Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.67 | 48.81 | 47.59 | 48.81 | 51,158 | +1.32(+2.77%) |
Jan 30, 2023 | 47.59 | 47.94 | 47.44 | 47.49 | 34,856 | -0.40(-0.83%) |
Jan 27, 2023 | 47.19 | 48.09 | 47.19 | 47.89 | 28,927 | +0.48(+1.01%) |
Jan 26, 2023 | 47.52 | 47.52 | 46.72 | 47.41 | 20,740 | +0.32(+0.68%) |
Jan 25, 2023 | 46.92 | 47.12 | 46.57 | 47.09 | 26,233 | -0.34(-0.71%) |
Jan 24, 2023 | 46.92 | 47.61 | 46.92 | 47.43 | 19,016 | +0.23(+0.49%) |
Jan 23, 2023 | 46.50 | 47.36 | 46.50 | 47.20 | 20,723 | +0.60(+1.28%) |
Jan 20, 2023 | 45.93 | 46.60 | 45.56 | 46.60 | 75,161 | +1.16(+2.55%) |
Jan 19, 2023 | 45.95 | 46.05 | 45.40 | 45.45 | 19,793 | -0.85(-1.83%) |
Jan 18, 2023 | 47.17 | 47.37 | 46.24 | 46.29 | 34,155 | -0.81(-1.71%) |
Jan 17, 2023 | 47.60 | 47.66 | 47.04 | 47.10 | 13,027 | -0.52(-1.09%) |
Jan 13, 2023 | 46.74 | 47.65 | 46.74 | 47.62 | 34,784 | +0.57(+1.21%) |
Jan 12, 2023 | 46.52 | 47.17 | 46.34 | 47.05 | 27,381 | +0.68(+1.46%) |
Jan 11, 2023 | 45.55 | 46.37 | 45.55 | 46.37 | 25,707 | +1.02(+2.24%) |
Jan 10, 2023 | 44.48 | 45.36 | 44.33 | 45.36 | 29,854 | +0.70(+1.56%) |
Jan 09, 2023 | 44.77 | 45.33 | 44.63 | 44.66 | 16,649 | +0.09(+0.20%) |
Jan 06, 2023 | 43.95 | 44.61 | 43.60 | 44.57 | 32,700 | +1.22(+2.81%) |
Jan 05, 2023 | 43.76 | 43.79 | 43.34 | 43.35 | 46,445 | -0.80(-1.81%) |
Jan 04, 2023 | 44.26 | 44.46 | 43.79 | 44.15 | 25,371 | +0.22(+0.50%) |
Jan 03, 2023 | 44.24 | 44.52 | 43.52 | 43.93 | 59,682 | -0.07(-0.16%) |
Dec 30, 2022 | 43.85 | 44.00 | 43.52 | 44.00 | 26,781 | -0.18(-0.41%) |
Dec 29, 2022 | 43.63 | 44.33 | 43.63 | 44.18 | 82,730 | +0.95(+2.19%) |
Dec 28, 2022 | 44.31 | 44.31 | 43.23 | 43.23 | 17,866 | -0.77(-1.75%) |
Dec 27, 2022 | 44.24 | 44.33 | 43.94 | 44.00 | 15,579 | -0.21(-0.47%) |
Dec 23, 2022 | 43.92 | 44.38 | 43.89 | 44.21 | 23,937 | +0.10(+0.22%) |
Dec 22, 2022 | 44.06 | 44.11 | 43.15 | 44.11 | 52,199 | -0.42(-0.94%) |
Dec 21, 2022 | 43.84 | 44.58 | 43.83 | 44.53 | 66,034 | +0.86(+1.96%) |
Dec 20, 2022 | 43.44 | 43.85 | 43.33 | 43.67 | 209,007 | +0.18(+0.41%) |
Dec 19, 2022 | 43.81 | 44.06 | 43.35 | 43.49 | 18,882 | -0.26(-0.59%) |
Dec 16, 2022 | 43.64 | 43.95 | 43.45 | 43.75 | 47,654 | -0.54(-1.21%) |
Dec 15, 2022 | 44.98 | 45.06 | 44.06 | 44.29 | 29,837 | -1.29(-2.82%) |
Dec 14, 2022 | 45.61 | 46.27 | 45.40 | 45.58 | 7,299 | -0.11(-0.24%) |
Dec 13, 2022 | 46.46 | 46.58 | 45.43 | 45.69 | 11,927 | +0.56(+1.24%) |
Dec 12, 2022 | 44.83 | 45.13 | 44.66 | 45.13 | 97,970 | +0.32(+0.71%) |
Dec 09, 2022 | 45.45 | 45.45 | 44.65 | 44.81 | 14,896 | -0.50(-1.10%) |
Dec 08, 2022 | 45.22 | 45.61 | 45.07 | 45.31 | 24,648 | +0.44(+0.98%) |
Dec 07, 2022 | 45.07 | 45.45 | 44.87 | 44.87 | 17,124 | -0.33(-0.73%) |
Dec 06, 2022 | 45.74 | 45.74 | 44.88 | 45.20 | 14,151 | -0.57(-1.24%) |
Dec 05, 2022 | 46.29 | 46.36 | 45.45 | 45.77 | 99,888 | -0.88(-1.88%) |
Dec 02, 2022 | 45.74 | 46.88 | 45.74 | 46.64 | 22,779 | +0.39(+0.84%) |
Dec 01, 2022 | 46.56 | 46.56 | 45.92 | 46.25 | 83,519 | -0.40(-0.85%) |
Nov 30, 2022 | 45.60 | 46.65 | 45.16 | 46.65 | 23,255 | +1.30(+2.86%) |
Nov 29, 2022 | 45.83 | 45.91 | 45.36 | 45.36 | 37,925 | -0.38(-0.83%) |
Nov 28, 2022 | 46.65 | 46.65 | 45.58 | 45.74 | 14,474 | -1.34(-2.86%) |
Nov 25, 2022 | 46.91 | 47.23 | 46.91 | 47.08 | 7,291 | +0.18(+0.38%) |
Nov 23, 2022 | 46.92 | 47.11 | 46.77 | 46.90 | 32,158 | +0.08(+0.17%) |
Nov 22, 2022 | 47.07 | 47.07 | 46.42 | 46.82 | 41,518 | -0.04(-0.09%) |
Nov 21, 2022 | 46.44 | 46.99 | 46.44 | 46.86 | 11,442 | +0.11(+0.23%) |
Nov 18, 2022 | 46.92 | 46.98 | 46.25 | 46.75 | 18,746 | +0.76(+1.65%) |
Nov 17, 2022 | 45.42 | 46.09 | 45.21 | 45.99 | 9,289 | -0.20(-0.43%) |
Nov 16, 2022 | 46.18 | 46.29 | 45.91 | 46.19 | 11,615 | -0.24(-0.51%) |
Nov 15, 2022 | 46.16 | 46.72 | 46.06 | 46.43 | 120,108 | +1.11(+2.45%) |
Nov 14, 2022 | 45.66 | 45.93 | 45.21 | 45.32 | 26,231 | -0.57(-1.24%) |
Nov 11, 2022 | 46.00 | 46.66 | 45.89 | 45.90 | 69,257 | -0.11(-0.24%) |
Nov 10, 2022 | 45.47 | 46.00 | 45.16 | 46.00 | 14,779 | +2.20(+5.03%) |
Nov 09, 2022 | 44.26 | 44.74 | 43.65 | 43.80 | 22,090 | -0.70(-1.57%) |
Nov 08, 2022 | 44.59 | 44.91 | 43.93 | 44.50 | 36,045 | +0.14(+0.31%) |
Nov 07, 2022 | 44.43 | 44.43 | 43.98 | 44.36 | 14,822 | +0.14(+0.32%) |
Nov 04, 2022 | 44.42 | 44.51 | 43.39 | 44.22 | 85,208 | +0.56(+1.28%) |
Nov 03, 2022 | 43.01 | 44.02 | 42.82 | 43.66 | 20,200 | +0.16(+0.37%) |
Nov 02, 2022 | 44.95 | 45.09 | 43.50 | 43.50 | 15,341 | -1.60(-3.56%) |