Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.62 | 47.22 | 46.62 | 46.92 | 121,429 | +0.33(+0.71%) |
Jan 30, 2023 | 46.54 | 47.23 | 46.30 | 46.59 | 42,361 | -0.21(-0.45%) |
Jan 27, 2023 | 46.99 | 47.47 | 46.65 | 46.80 | 38,220 | -0.43(-0.92%) |
Jan 26, 2023 | 47.37 | 47.80 | 46.32 | 47.23 | 39,866 | -0.01(-0.02%) |
Jan 25, 2023 | 46.63 | 47.26 | 46.03 | 47.24 | 32,858 | +0.56(+1.20%) |
Jan 24, 2023 | 47.13 | 47.14 | 46.03 | 46.68 | 53,596 | -0.48(-1.02%) |
Jan 23, 2023 | 47.11 | 47.30 | 46.51 | 47.17 | 69,756 | +0.68(+1.45%) |
Jan 20, 2023 | 47.21 | 47.25 | 45.92 | 46.49 | 72,051 | +1.14(+2.51%) |
Jan 19, 2023 | 45.43 | 45.82 | 44.94 | 45.35 | 41,389 | -0.35(-0.76%) |
Jan 18, 2023 | 46.94 | 47.09 | 45.41 | 45.70 | 62,920 | -1.25(-2.65%) |
Jan 17, 2023 | 47.10 | 47.34 | 46.13 | 46.94 | 48,542 | -0.17(-0.37%) |
Jan 13, 2023 | 46.94 | 47.12 | 46.05 | 47.12 | 34,677 | +0.05(+0.10%) |
Jan 12, 2023 | 47.32 | 47.83 | 45.46 | 47.07 | 58,088 | -0.20(-0.43%) |
Jan 11, 2023 | 47.20 | 47.52 | 46.33 | 47.27 | 44,553 | +0.23(+0.49%) |
Jan 10, 2023 | 46.35 | 47.26 | 46.02 | 47.04 | 56,791 | +0.57(+1.23%) |
Jan 09, 2023 | 47.39 | 47.82 | 46.17 | 46.47 | 86,031 | -0.05(-0.10%) |
Jan 06, 2023 | 45.41 | 47.28 | 44.70 | 46.52 | 99,613 | +1.62(+3.62%) |
Jan 05, 2023 | 44.65 | 45.12 | 44.16 | 44.90 | 61,218 | +0.35(+0.78%) |
Jan 04, 2023 | 43.98 | 45.02 | 43.71 | 44.55 | 80,075 | +0.80(+1.83%) |
Jan 03, 2023 | 44.70 | 44.73 | 43.10 | 43.75 | 84,730 | -0.52(-1.18%) |
Dec 30, 2022 | 43.60 | 44.46 | 43.36 | 44.27 | 48,447 | +0.33(+0.75%) |
Dec 29, 2022 | 43.23 | 44.30 | 43.23 | 43.94 | 34,928 | +1.03(+2.41%) |
Dec 28, 2022 | 44.10 | 44.24 | 42.87 | 42.91 | 27,454 | -1.08(-2.46%) |
Dec 27, 2022 | 43.41 | 44.10 | 43.24 | 43.99 | 39,019 | +0.87(+2.02%) |
Dec 23, 2022 | 42.52 | 43.33 | 41.58 | 43.12 | 65,449 | +0.70(+1.64%) |
Dec 22, 2022 | 42.73 | 42.85 | 41.83 | 42.42 | 66,190 | -0.41(-0.95%) |
Dec 21, 2022 | 42.72 | 43.41 | 42.54 | 42.83 | 51,296 | +0.40(+0.93%) |
Dec 20, 2022 | 42.62 | 43.69 | 42.26 | 42.43 | 27,185 | -0.08(-0.18%) |
Dec 19, 2022 | 43.82 | 44.42 | 42.08 | 42.51 | 65,822 | -0.97(-2.22%) |
Dec 16, 2022 | 42.30 | 43.80 | 41.99 | 43.48 | 116,010 | +1.06(+2.51%) |
Dec 15, 2022 | 42.84 | 43.29 | 42.32 | 42.41 | 44,508 | -0.62(-1.44%) |
Dec 14, 2022 | 42.63 | 43.48 | 41.88 | 43.03 | 48,920 | +0.48(+1.14%) |
Dec 13, 2022 | 43.38 | 43.75 | 42.39 | 42.55 | 119,664 | +0.03(+0.07%) |
Dec 12, 2022 | 41.49 | 42.83 | 40.88 | 42.52 | 65,172 | +1.30(+3.16%) |
Dec 09, 2022 | 41.14 | 41.67 | 40.81 | 41.22 | 24,234 | +0.02(+0.05%) |
Dec 08, 2022 | 40.93 | 41.38 | 40.78 | 41.20 | 24,411 | +0.20(+0.49%) |
Dec 07, 2022 | 40.67 | 41.15 | 40.60 | 40.99 | 25,934 | +0.28(+0.69%) |
Dec 06, 2022 | 41.25 | 41.43 | 40.15 | 40.71 | 56,873 | -0.56(-1.36%) |
Dec 05, 2022 | 41.89 | 41.89 | 40.81 | 41.27 | 48,001 | -0.69(-1.63%) |
Dec 02, 2022 | 41.37 | 42.14 | 41.19 | 41.96 | 33,453 | +0.15(+0.37%) |
Dec 01, 2022 | 42.01 | 42.13 | 41.40 | 41.80 | 26,186 | +0.08(+0.18%) |
Nov 30, 2022 | 40.90 | 42.00 | 40.59 | 41.73 | 59,176 | +0.82(+1.99%) |
Nov 29, 2022 | 41.36 | 41.43 | 40.36 | 40.91 | 22,998 | -0.28(-0.68%) |
Nov 28, 2022 | 41.40 | 41.75 | 40.78 | 41.19 | 21,914 | -0.40(-0.97%) |
Nov 25, 2022 | 41.83 | 41.83 | 41.37 | 41.59 | 7,397 | +0.16(+0.39%) |
Nov 23, 2022 | 42.00 | 42.56 | 41.36 | 41.43 | 22,687 | -0.74(-1.75%) |
Nov 22, 2022 | 41.55 | 42.57 | 41.38 | 42.17 | 28,416 | +0.60(+1.45%) |
Nov 21, 2022 | 41.52 | 42.03 | 41.43 | 41.56 | 22,133 | -0.22(-0.53%) |
Nov 18, 2022 | 41.76 | 42.12 | 40.22 | 41.79 | 33,536 | +0.53(+1.28%) |
Nov 17, 2022 | 41.19 | 41.45 | 40.80 | 41.26 | 28,596 | -0.09(-0.21%) |
Nov 16, 2022 | 41.35 | 41.57 | 41.18 | 41.34 | 23,772 | -0.28(-0.67%) |
Nov 15, 2022 | 41.30 | 41.79 | 41.30 | 41.62 | 27,972 | +0.52(+1.26%) |
Nov 14, 2022 | 40.40 | 41.33 | 40.23 | 41.10 | 34,078 | +0.43(+1.06%) |
Nov 11, 2022 | 41.92 | 42.08 | 40.41 | 40.67 | 30,408 | -0.95(-2.28%) |
Nov 10, 2022 | 41.86 | 42.23 | 41.10 | 41.62 | 50,470 | +1.03(+2.53%) |
Nov 09, 2022 | 40.57 | 40.70 | 40.31 | 40.60 | 24,681 | -0.19(-0.47%) |
Nov 08, 2022 | 41.00 | 41.31 | 40.69 | 40.79 | 26,498 | +0.05(+0.12%) |
Nov 07, 2022 | 40.12 | 41.17 | 39.92 | 40.74 | 28,671 | +0.91(+2.29%) |
Nov 04, 2022 | 39.35 | 40.00 | 39.13 | 39.83 | 18,822 | +0.71(+1.82%) |
Nov 03, 2022 | 39.40 | 39.92 | 39.04 | 39.12 | 24,745 | -0.70(-1.76%) |
Nov 02, 2022 | 40.57 | 41.28 | 39.82 | 39.82 | 27,115 | -0.93(-2.28%) |