Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.20 | 47.60 | 47.15 | 47.60 | 11,574 | +0.27(+0.57%) |
Jan 30, 2023 | 47.52 | 47.59 | 47.25 | 47.33 | 17,137 | -0.33(-0.69%) |
Jan 27, 2023 | 47.50 | 47.85 | 47.46 | 47.66 | 22,140 | -0.14(-0.30%) |
Jan 26, 2023 | 47.61 | 47.81 | 47.34 | 47.81 | 27,556 | +0.45(+0.96%) |
Jan 25, 2023 | 47.00 | 47.46 | 46.96 | 47.35 | 21,467 | +0.24(+0.51%) |
Jan 24, 2023 | 46.95 | 47.54 | 46.78 | 47.11 | 15,114 | -0.08(-0.16%) |
Jan 23, 2023 | 46.87 | 47.21 | 46.87 | 47.19 | 63,006 | +0.22(+0.47%) |
Jan 20, 2023 | 46.52 | 46.97 | 46.52 | 46.97 | 17,172 | +0.50(+1.08%) |
Jan 19, 2023 | 46.30 | 46.56 | 46.12 | 46.47 | 24,878 | -0.04(-0.08%) |
Jan 18, 2023 | 47.19 | 47.23 | 46.49 | 46.51 | 22,681 | -0.15(-0.33%) |
Jan 17, 2023 | 46.57 | 46.72 | 46.53 | 46.66 | 6,792 | +0.06(+0.12%) |
Jan 13, 2023 | 46.40 | 46.63 | 46.33 | 46.60 | 18,218 | +0.19(+0.42%) |
Jan 12, 2023 | 45.69 | 46.47 | 45.69 | 46.41 | 72,878 | +0.93(+2.05%) |
Jan 11, 2023 | 45.53 | 45.61 | 45.36 | 45.48 | 27,826 | +0.13(+0.28%) |
Jan 10, 2023 | 45.21 | 45.35 | 45.06 | 45.35 | 21,123 | +0.20(+0.45%) |
Jan 09, 2023 | 45.32 | 45.63 | 45.15 | 45.15 | 48,144 | +0.19(+0.43%) |
Jan 06, 2023 | 44.04 | 45.00 | 44.04 | 44.96 | 13,978 | +1.18(+2.71%) |
Jan 05, 2023 | 43.65 | 43.85 | 43.59 | 43.77 | 11,024 | -0.18(-0.42%) |
Jan 04, 2023 | 44.04 | 44.12 | 43.88 | 43.95 | 18,129 | +0.37(+0.84%) |
Jan 03, 2023 | 43.78 | 43.97 | 43.40 | 43.59 | 26,624 | +0.13(+0.31%) |
Dec 30, 2022 | 43.59 | 43.60 | 43.37 | 43.45 | 38,111 | -0.33(-0.75%) |
Dec 29, 2022 | 43.72 | 43.86 | 43.69 | 43.78 | 68,238 | +0.56(+1.29%) |
Dec 28, 2022 | 43.88 | 43.91 | 43.22 | 43.22 | 72,061 | -0.54(-1.23%) |
Dec 27, 2022 | 43.93 | 43.93 | 43.67 | 43.76 | 78,608 | +0.13(+0.31%) |
Dec 23, 2022 | 43.39 | 43.65 | 43.23 | 43.63 | 21,164 | +0.36(+0.82%) |
Dec 22, 2022 | 43.32 | 43.35 | 42.91 | 43.27 | 70,061 | -0.48(-1.10%) |
Dec 21, 2022 | 43.52 | 43.89 | 43.52 | 43.75 | 125,362 | +0.56(+1.29%) |
Dec 20, 2022 | 42.98 | 43.37 | 42.98 | 43.19 | 79,310 | +0.38(+0.88%) |
Dec 19, 2022 | 42.98 | 43.11 | 42.72 | 42.82 | 87,499 | -0.08(-0.18%) |
Dec 16, 2022 | 42.86 | 42.99 | 42.68 | 42.89 | 33,647 | -0.26(-0.60%) |
Dec 15, 2022 | 43.74 | 43.74 | 43.01 | 43.15 | 22,579 | -1.04(-2.34%) |
Dec 14, 2022 | 44.31 | 44.54 | 43.98 | 44.19 | 46,438 | -0.10(-0.22%) |
Dec 13, 2022 | 44.92 | 44.92 | 44.23 | 44.28 | 43,089 | +0.67(+1.54%) |
Dec 12, 2022 | 43.52 | 43.69 | 43.41 | 43.61 | 93,001 | -0.01(-0.02%) |
Dec 09, 2022 | 43.85 | 43.90 | 43.62 | 43.62 | 10,970 | -0.00(-0.01%) |
Dec 08, 2022 | 43.58 | 43.72 | 43.44 | 43.62 | 47,217 | +0.13(+0.29%) |
Dec 07, 2022 | 43.67 | 43.67 | 43.35 | 43.50 | 51,568 | -0.08(-0.18%) |
Dec 06, 2022 | 43.89 | 43.89 | 43.38 | 43.57 | 15,607 | -0.05(-0.11%) |
Dec 05, 2022 | 44.27 | 44.27 | 43.62 | 43.62 | 16,945 | -0.74(-1.68%) |
Dec 02, 2022 | 43.93 | 44.43 | 43.93 | 44.37 | 21,584 | -0.08(-0.17%) |
Dec 01, 2022 | 44.48 | 44.50 | 44.27 | 44.44 | 33,359 | +0.27(+0.61%) |
Nov 30, 2022 | 43.89 | 44.38 | 43.43 | 44.17 | 19,477 | +0.69(+1.58%) |
Nov 29, 2022 | 43.36 | 43.65 | 43.36 | 43.49 | 6,918 | +0.36(+0.84%) |
Nov 28, 2022 | 43.33 | 43.57 | 43.10 | 43.12 | 17,914 | -0.71(-1.62%) |
Nov 25, 2022 | 43.72 | 43.92 | 43.72 | 43.84 | 7,404 | +0.37(+0.85%) |
Nov 23, 2022 | 43.29 | 43.60 | 43.22 | 43.47 | 25,170 | +0.32(+0.75%) |
Nov 22, 2022 | 42.76 | 43.14 | 42.71 | 43.14 | 14,635 | +0.83(+1.96%) |
Nov 21, 2022 | 42.28 | 42.36 | 41.96 | 42.31 | 143,169 | -0.34(-0.79%) |
Nov 18, 2022 | 42.49 | 42.73 | 42.49 | 42.65 | 30,331 | +0.16(+0.37%) |
Nov 17, 2022 | 42.19 | 42.58 | 42.13 | 42.49 | 27,160 | -0.21(-0.49%) |
Nov 16, 2022 | 42.94 | 42.94 | 42.56 | 42.70 | 21,899 | -0.24(-0.56%) |
Nov 15, 2022 | 43.14 | 43.24 | 42.66 | 42.94 | 12,942 | +0.34(+0.81%) |
Nov 14, 2022 | 42.86 | 42.98 | 42.60 | 42.60 | 24,541 | -0.47(-1.09%) |
Nov 11, 2022 | 42.63 | 43.16 | 42.63 | 43.07 | 45,811 | +0.93(+2.20%) |
Nov 10, 2022 | 43.54 | 43.54 | 41.42 | 42.14 | 17,413 | +2.01(+5.01%) |
Nov 09, 2022 | 40.57 | 40.77 | 40.10 | 40.13 | 154,165 | -0.80(-1.95%) |
Nov 08, 2022 | 40.69 | 41.07 | 40.61 | 40.93 | 20,768 | +0.43(+1.06%) |
Nov 07, 2022 | 40.64 | 40.67 | 40.40 | 40.50 | 41,914 | +0.14(+0.35%) |
Nov 04, 2022 | 40.03 | 40.39 | 39.98 | 40.36 | 22,273 | +1.63(+4.22%) |
Nov 03, 2022 | 38.32 | 38.84 | 38.32 | 38.72 | 22,889 | -0.24(-0.61%) |
Nov 02, 2022 | 39.61 | 40.00 | 38.93 | 38.96 | 47,970 | -0.55(-1.40%) |