Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.31 | 49.34 | 48.31 | 49.23 | 98,226 | +0.93(+1.92%) |
Jan 30, 2023 | 48.21 | 49.27 | 47.10 | 48.30 | 123,427 | -0.01(-0.02%) |
Jan 27, 2023 | 48.19 | 48.57 | 47.54 | 48.31 | 66,478 | -0.07(-0.15%) |
Jan 26, 2023 | 48.06 | 48.62 | 47.12 | 48.38 | 55,551 | +0.31(+0.65%) |
Jan 25, 2023 | 47.59 | 48.43 | 46.54 | 48.07 | 43,279 | +0.38(+0.79%) |
Jan 24, 2023 | 46.84 | 48.01 | 46.84 | 47.69 | 63,661 | +0.76(+1.62%) |
Jan 23, 2023 | 46.68 | 47.17 | 46.65 | 46.93 | 84,118 | +0.34(+0.73%) |
Jan 20, 2023 | 46.51 | 46.74 | 45.81 | 46.59 | 92,255 | +0.40(+0.87%) |
Jan 19, 2023 | 46.15 | 46.37 | 45.41 | 46.19 | 81,092 | -0.04(-0.10%) |
Jan 18, 2023 | 46.73 | 46.90 | 46.12 | 46.24 | 42,452 | -0.54(-1.15%) |
Jan 17, 2023 | 47.36 | 47.36 | 46.14 | 46.77 | 64,683 | -0.33(-0.70%) |
Jan 13, 2023 | 46.52 | 47.25 | 46.52 | 47.10 | 48,649 | +0.30(+0.63%) |
Jan 12, 2023 | 46.66 | 47.11 | 46.41 | 46.81 | 69,346 | +0.49(+1.06%) |
Jan 11, 2023 | 46.19 | 46.55 | 45.85 | 46.32 | 47,369 | +0.23(+0.50%) |
Jan 10, 2023 | 46.02 | 46.29 | 45.65 | 46.08 | 77,003 | +0.18(+0.39%) |
Jan 09, 2023 | 46.90 | 46.90 | 45.70 | 45.91 | 65,703 | -0.47(-1.02%) |
Jan 06, 2023 | 45.82 | 46.87 | 44.73 | 46.38 | 70,113 | +0.85(+1.86%) |
Jan 05, 2023 | 45.88 | 46.29 | 45.38 | 45.53 | 91,336 | -0.55(-1.20%) |
Jan 04, 2023 | 46.84 | 46.85 | 45.81 | 46.08 | 105,710 | -0.60(-1.28%) |
Jan 03, 2023 | 46.48 | 46.81 | 46.00 | 46.68 | 83,263 | +0.23(+0.50%) |
Dec 30, 2022 | 46.94 | 47.11 | 46.15 | 46.45 | 65,627 | -0.80(-1.70%) |
Dec 29, 2022 | 46.90 | 47.29 | 46.56 | 47.26 | 60,081 | +0.61(+1.30%) |
Dec 28, 2022 | 47.59 | 48.02 | 46.65 | 46.65 | 45,517 | -1.08(-2.27%) |
Dec 27, 2022 | 47.65 | 48.20 | 46.54 | 47.73 | 52,027 | +0.07(+0.15%) |
Dec 23, 2022 | 47.04 | 47.93 | 47.04 | 47.66 | 60,590 | +0.38(+0.79%) |
Dec 22, 2022 | 46.98 | 47.28 | 46.36 | 47.28 | 104,844 | +0.07(+0.15%) |
Dec 21, 2022 | 45.99 | 47.30 | 45.83 | 47.21 | 100,452 | +1.53(+3.35%) |
Dec 20, 2022 | 45.25 | 45.87 | 45.20 | 45.68 | 86,885 | +0.43(+0.95%) |
Dec 19, 2022 | 43.81 | 45.70 | 43.81 | 45.25 | 128,629 | +1.26(+2.86%) |
Dec 16, 2022 | 44.41 | 44.60 | 43.58 | 43.99 | 753,072 | -0.63(-1.42%) |
Dec 15, 2022 | 44.71 | 45.04 | 44.21 | 44.63 | 73,440 | -0.53(-1.17%) |
Dec 14, 2022 | 45.31 | 45.49 | 44.83 | 45.15 | 88,163 | +0.12(+0.26%) |
Dec 13, 2022 | 45.74 | 45.77 | 44.96 | 45.04 | 127,889 | -0.13(-0.30%) |
Dec 12, 2022 | 45.39 | 45.39 | 44.47 | 45.17 | 99,753 | +0.12(+0.26%) |
Dec 09, 2022 | 45.40 | 45.90 | 44.99 | 45.06 | 86,779 | -0.62(-1.35%) |
Dec 08, 2022 | 45.83 | 45.98 | 45.31 | 45.67 | 56,302 | +0.19(+0.41%) |
Dec 07, 2022 | 46.55 | 46.55 | 45.33 | 45.49 | 90,602 | -0.97(-2.08%) |
Dec 06, 2022 | 47.11 | 47.34 | 45.51 | 46.45 | 97,615 | -0.46(-0.97%) |
Dec 05, 2022 | 47.88 | 47.88 | 45.54 | 46.91 | 167,883 | -1.49(-3.08%) |
Dec 02, 2022 | 47.31 | 48.44 | 46.50 | 48.40 | 129,939 | +0.80(+1.67%) |
Dec 01, 2022 | 49.54 | 49.86 | 47.36 | 47.60 | 92,554 | -1.61(-3.27%) |
Nov 30, 2022 | 48.08 | 49.33 | 47.34 | 49.21 | 251,188 | +1.39(+2.91%) |
Nov 29, 2022 | 47.04 | 48.04 | 47.04 | 47.82 | 94,162 | +0.70(+1.50%) |
Nov 28, 2022 | 47.93 | 47.95 | 47.02 | 47.12 | 66,772 | -0.59(-1.23%) |
Nov 25, 2022 | 47.51 | 48.33 | 47.51 | 47.70 | 38,007 | +0.45(+0.95%) |
Nov 23, 2022 | 47.07 | 47.51 | 47.03 | 47.26 | 53,750 | +0.18(+0.39%) |
Nov 22, 2022 | 46.76 | 47.32 | 46.39 | 47.07 | 119,095 | +0.69(+1.48%) |
Nov 21, 2022 | 46.45 | 46.77 | 46.10 | 46.39 | 183,341 | +0.15(+0.32%) |
Nov 18, 2022 | 46.79 | 47.12 | 45.99 | 46.24 | 105,664 | -0.17(-0.38%) |
Nov 17, 2022 | 46.32 | 46.63 | 46.05 | 46.41 | 68,483 | -0.16(-0.34%) |
Nov 16, 2022 | 46.35 | 46.66 | 46.10 | 46.57 | 60,345 | +0.10(+0.21%) |
Nov 15, 2022 | 46.20 | 46.73 | 45.70 | 46.47 | 75,176 | +0.63(+1.37%) |
Nov 14, 2022 | 46.17 | 46.42 | 45.76 | 45.84 | 93,313 | -0.17(-0.36%) |
Nov 11, 2022 | 47.07 | 47.07 | 46.00 | 46.00 | 90,350 | -0.74(-1.58%) |
Nov 10, 2022 | 46.86 | 47.58 | 46.23 | 46.74 | 83,057 | +0.62(+1.35%) |
Nov 09, 2022 | 46.44 | 46.54 | 45.84 | 46.12 | 110,728 | -0.31(-0.66%) |
Nov 08, 2022 | 46.74 | 46.99 | 45.80 | 46.43 | 99,669 | -0.49(-1.04%) |
Nov 07, 2022 | 46.44 | 47.11 | 46.36 | 46.92 | 94,296 | +0.35(+0.75%) |
Nov 04, 2022 | 46.67 | 47.06 | 45.97 | 46.57 | 96,846 | +0.12(+0.25%) |
Nov 03, 2022 | 46.27 | 46.93 | 45.90 | 46.45 | 64,130 | -0.19(-0.41%) |
Nov 02, 2022 | 48.13 | 48.36 | 46.55 | 46.64 | 118,985 | -1.69(-3.50%) |