Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.87 | 47.87 | 47.64 | 47.84 | 22,019 | +0.09(+0.18%) |
Jan 30, 2023 | 47.80 | 47.80 | 47.67 | 47.75 | 2,686 | +0.05(+0.10%) |
Jan 27, 2023 | 47.75 | 47.76 | 47.70 | 47.70 | 3,718 | -0.08(-0.16%) |
Jan 26, 2023 | 47.74 | 48.07 | 47.74 | 47.78 | 27,702 | -0.03(-0.06%) |
Jan 25, 2023 | 47.73 | 47.81 | 47.71 | 47.81 | 5,457 | +0.00(+0.00%) |
Jan 24, 2023 | 47.60 | 47.81 | 47.60 | 47.81 | 11,333 | +0.19(+0.41%) |
Jan 23, 2023 | 47.68 | 47.81 | 47.48 | 47.62 | 2,729 | -0.14(-0.29%) |
Jan 20, 2023 | 47.71 | 47.75 | 47.60 | 47.75 | 62,960 | -0.00(-0.01%) |
Jan 19, 2023 | 47.77 | 47.78 | 47.60 | 47.76 | 13,194 | +0.20(+0.42%) |
Jan 18, 2023 | 47.76 | 47.79 | 47.56 | 47.56 | 7,967 | +0.07(+0.14%) |
Jan 17, 2023 | 47.36 | 47.49 | 47.36 | 47.49 | 16,842 | +0.20(+0.43%) |
Jan 13, 2023 | 47.26 | 47.55 | 47.26 | 47.29 | 11,102 | -0.07(-0.14%) |
Jan 12, 2023 | 47.20 | 47.38 | 47.20 | 47.36 | 6,970 | +0.22(+0.47%) |
Jan 11, 2023 | 47.16 | 47.32 | 47.14 | 47.14 | 5,190 | +0.11(+0.22%) |
Jan 10, 2023 | 46.94 | 47.03 | 46.86 | 47.03 | 20,640 | +0.01(+0.02%) |
Jan 09, 2023 | 46.88 | 47.02 | 46.88 | 47.02 | 3,574 | +0.20(+0.43%) |
Jan 06, 2023 | 46.82 | 46.86 | 46.70 | 46.82 | 18,572 | +0.06(+0.12%) |
Jan 05, 2023 | 46.65 | 46.77 | 46.62 | 46.76 | 3,893 | +0.13(+0.29%) |
Jan 04, 2023 | 46.65 | 46.88 | 46.61 | 46.63 | 10,104 | +0.19(+0.41%) |
Jan 03, 2023 | 46.57 | 46.70 | 46.42 | 46.43 | 3,483 | -0.05(-0.10%) |
Dec 30, 2022 | 46.47 | 46.63 | 46.35 | 46.48 | 24,156 | +0.11(+0.23%) |
Dec 29, 2022 | 46.35 | 46.63 | 46.31 | 46.38 | 80,156 | -0.14(-0.31%) |
Dec 28, 2022 | 46.50 | 46.65 | 46.30 | 46.52 | 16,016 | +0.15(+0.33%) |
Dec 27, 2022 | 46.47 | 46.64 | 46.30 | 46.37 | 15,867 | -0.18(-0.39%) |
Dec 23, 2022 | 46.32 | 46.55 | 46.32 | 46.55 | 3,378 | +0.00(+0.00%) |
Dec 22, 2022 | 46.42 | 46.69 | 46.42 | 46.55 | 14,071 | -0.01(-0.02%) |
Dec 21, 2022 | 46.81 | 46.81 | 46.45 | 46.56 | 11,391 | -0.14(-0.31%) |
Dec 20, 2022 | 46.62 | 46.77 | 46.59 | 46.70 | 13,990 | +0.03(+0.06%) |
Dec 19, 2022 | 46.66 | 46.88 | 46.65 | 46.67 | 13,480 | -0.13(-0.29%) |
Dec 16, 2022 | 46.80 | 46.93 | 46.70 | 46.81 | 10,413 | -0.12(-0.27%) |
Dec 15, 2022 | 47.05 | 47.07 | 46.88 | 46.93 | 18,246 | +0.05(+0.10%) |
Dec 14, 2022 | 46.88 | 47.31 | 46.48 | 46.88 | 35,910 | -0.07(-0.14%) |
Dec 13, 2022 | 47.07 | 47.08 | 46.81 | 46.95 | 13,489 | +0.32(+0.68%) |
Dec 12, 2022 | 46.71 | 46.94 | 46.64 | 46.64 | 42,406 | -0.17(-0.37%) |
Dec 09, 2022 | 46.88 | 46.91 | 46.69 | 46.81 | 8,960 | -0.06(-0.12%) |
Dec 08, 2022 | 46.81 | 46.88 | 46.77 | 46.87 | 11,422 | -0.01(-0.03%) |
Dec 07, 2022 | 46.70 | 46.99 | 46.70 | 46.88 | 31,422 | +0.11(+0.24%) |
Dec 06, 2022 | 46.76 | 46.89 | 46.63 | 46.77 | 39,165 | +0.22(+0.47%) |
Dec 05, 2022 | 46.48 | 46.76 | 46.47 | 46.55 | 2,635 | -0.01(-0.02%) |
Dec 02, 2022 | 46.66 | 46.70 | 46.50 | 46.56 | 18,460 | -0.09(-0.18%) |
Dec 01, 2022 | 46.40 | 47.00 | 46.40 | 46.65 | 34,427 | +0.22(+0.47%) |
Nov 30, 2022 | 46.39 | 46.47 | 46.28 | 46.42 | 14,701 | +0.17(+0.37%) |
Nov 29, 2022 | 46.06 | 46.40 | 46.05 | 46.25 | 16,977 | +0.17(+0.37%) |
Nov 28, 2022 | 46.04 | 46.29 | 46.04 | 46.08 | 38,022 | -0.09(-0.19%) |
Nov 25, 2022 | 46.07 | 46.20 | 46.07 | 46.17 | 6,048 | +0.00(+0.00%) |
Nov 23, 2022 | 46.19 | 46.22 | 45.92 | 46.17 | 18,408 | +0.26(+0.56%) |
Nov 22, 2022 | 46.07 | 46.10 | 45.90 | 45.91 | 6,611 | +0.09(+0.20%) |
Nov 21, 2022 | 45.89 | 45.94 | 45.77 | 45.81 | 13,165 | -0.10(-0.21%) |
Nov 18, 2022 | 45.78 | 46.02 | 45.78 | 45.91 | 7,026 | +0.15(+0.33%) |
Nov 17, 2022 | 45.71 | 45.79 | 45.62 | 45.76 | 11,183 | +0.06(+0.13%) |
Nov 16, 2022 | 45.52 | 45.78 | 45.52 | 45.70 | 19,098 | +0.23(+0.50%) |
Nov 15, 2022 | 45.35 | 45.87 | 45.28 | 45.47 | 24,942 | +0.24(+0.53%) |
Nov 14, 2022 | 45.35 | 45.47 | 45.10 | 45.23 | 13,770 | -0.08(-0.17%) |
Nov 11, 2022 | 45.11 | 45.80 | 45.06 | 45.31 | 26,289 | +0.04(+0.08%) |
Nov 10, 2022 | 45.07 | 45.42 | 44.93 | 45.27 | 53,273 | +0.59(+1.33%) |
Nov 09, 2022 | 44.79 | 44.83 | 44.66 | 44.68 | 102,867 | +0.06(+0.13%) |
Nov 08, 2022 | 44.66 | 44.78 | 44.54 | 44.62 | 25,106 | +0.13(+0.30%) |
Nov 07, 2022 | 44.53 | 44.71 | 44.47 | 44.48 | 6,688 | -0.02(-0.04%) |
Nov 04, 2022 | 44.52 | 44.63 | 44.48 | 44.50 | 3,576 | -0.11(-0.26%) |
Nov 03, 2022 | 44.49 | 44.62 | 44.36 | 44.62 | 3,190 | +0.05(+0.11%) |
Nov 02, 2022 | 44.56 | 44.71 | 44.47 | 44.57 | 9,685 | -0.01(-0.02%) |