Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.29 | 45.54 | 44.29 | 45.54 | 3,917 | +1.15(+2.60%) |
Jan 30, 2023 | 44.38 | 44.38 | 44.38 | 44.38 | 1,487 | -0.05(-0.11%) |
Jan 27, 2023 | 44.03 | 44.43 | 44.03 | 44.43 | 3,664 | -0.05(-0.11%) |
Jan 26, 2023 | 44.12 | 45.33 | 43.70 | 44.48 | 2,950 | -0.37(-0.83%) |
Jan 25, 2023 | 43.90 | 44.86 | 43.90 | 44.85 | 4,547 | +0.10(+0.21%) |
Jan 24, 2023 | 43.65 | 44.75 | 43.65 | 44.75 | 6,144 | +0.28(+0.62%) |
Jan 23, 2023 | 44.61 | 45.29 | 43.97 | 44.48 | 7,921 | +0.27(+0.60%) |
Jan 20, 2023 | 44.49 | 44.49 | 43.64 | 44.21 | 7,372 | +0.54(+1.25%) |
Jan 19, 2023 | 43.73 | 44.08 | 43.28 | 43.66 | 4,247 | -0.83(-1.87%) |
Jan 18, 2023 | 44.63 | 44.63 | 44.19 | 44.49 | 3,116 | +0.43(+0.97%) |
Jan 17, 2023 | 44.62 | 44.71 | 43.83 | 44.07 | 3,062 | -0.89(-1.97%) |
Jan 13, 2023 | 44.25 | 44.95 | 43.92 | 44.95 | 2,370 | +0.06(+0.13%) |
Jan 12, 2023 | 44.65 | 44.90 | 44.01 | 44.90 | 1,938 | +0.41(+0.92%) |
Jan 11, 2023 | 43.95 | 45.52 | 43.95 | 44.49 | 2,424 | +0.24(+0.54%) |
Jan 10, 2023 | 43.57 | 44.38 | 43.47 | 44.25 | 3,297 | +0.70(+1.61%) |
Jan 09, 2023 | 42.95 | 45.53 | 42.95 | 43.55 | 10,486 | +0.45(+1.05%) |
Jan 06, 2023 | 43.13 | 43.97 | 43.04 | 43.09 | 9,331 | +0.48(+1.12%) |
Jan 05, 2023 | 43.90 | 44.07 | 42.61 | 42.61 | 17,528 | -1.14(-2.60%) |
Jan 04, 2023 | 44.51 | 44.58 | 43.18 | 43.75 | 2,458 | -0.34(-0.78%) |
Jan 03, 2023 | 44.92 | 44.92 | 44.09 | 44.09 | 2,690 | -0.90(-1.99%) |
Dec 30, 2022 | 43.43 | 44.99 | 43.43 | 44.99 | 2,319 | +1.54(+3.54%) |
Dec 29, 2022 | 44.24 | 44.48 | 43.43 | 43.45 | 8,426 | -0.49(-1.11%) |
Dec 28, 2022 | 44.98 | 44.98 | 43.94 | 43.94 | 2,912 | -0.44(-0.99%) |
Dec 27, 2022 | 43.51 | 44.87 | 43.23 | 44.38 | 3,594 | +0.56(+1.29%) |
Dec 23, 2022 | 43.61 | 44.11 | 41.80 | 43.82 | 4,418 | +0.77(+1.80%) |
Dec 22, 2022 | 44.53 | 44.53 | 42.19 | 43.04 | 5,014 | -0.89(-2.02%) |
Dec 21, 2022 | 44.41 | 44.41 | 42.47 | 43.93 | 4,029 | +0.38(+0.88%) |
Dec 20, 2022 | 44.27 | 45.46 | 43.02 | 43.55 | 3,373 | -0.16(-0.37%) |
Dec 19, 2022 | 43.97 | 45.09 | 43.04 | 43.71 | 9,726 | -0.09(-0.20%) |
Dec 16, 2022 | 44.43 | 44.43 | 43.14 | 43.80 | 6,224 | -0.11(-0.24%) |
Dec 15, 2022 | 44.66 | 44.97 | 43.64 | 43.90 | 5,093 | -0.51(-1.14%) |
Dec 14, 2022 | 44.97 | 44.97 | 44.41 | 44.41 | 1,412 | -0.45(-1.00%) |
Dec 13, 2022 | 45.33 | 45.33 | 44.86 | 44.86 | 3,148 | -0.16(-0.36%) |
Dec 12, 2022 | 44.89 | 45.02 | 44.89 | 45.02 | 1,105 | +0.28(+0.62%) |
Dec 09, 2022 | 45.11 | 45.56 | 44.74 | 44.74 | 8,717 | +0.06(+0.13%) |
Dec 08, 2022 | 45.32 | 45.32 | 43.90 | 44.69 | 5,979 | -0.17(-0.38%) |
Dec 07, 2022 | 45.05 | 45.29 | 44.57 | 44.86 | 13,274 | +0.22(+0.49%) |
Dec 06, 2022 | 45.28 | 45.28 | 44.64 | 44.64 | 2,591 | -0.26(-0.57%) |
Dec 05, 2022 | 45.58 | 45.58 | 44.54 | 44.90 | 5,591 | -0.63(-1.38%) |
Dec 02, 2022 | 45.59 | 45.81 | 45.21 | 45.53 | 3,499 | +0.13(+0.29%) |
Dec 01, 2022 | 45.99 | 45.99 | 45.39 | 45.39 | 2,080 | -0.99(-2.14%) |
Nov 30, 2022 | 46.15 | 46.38 | 44.35 | 46.38 | 5,189 | +0.57(+1.25%) |
Nov 29, 2022 | 46.12 | 46.15 | 45.57 | 45.81 | 7,949 | -0.08(-0.17%) |
Nov 28, 2022 | 46.42 | 46.42 | 45.57 | 45.89 | 3,032 | -0.31(-0.66%) |
Nov 25, 2022 | 45.94 | 46.43 | 45.94 | 46.19 | 3,637 | +0.05(+0.10%) |
Nov 23, 2022 | 46.88 | 46.88 | 45.84 | 46.15 | 6,033 | -0.57(-1.23%) |
Nov 22, 2022 | 46.60 | 46.89 | 46.29 | 46.72 | 7,311 | +0.59(+1.28%) |
Nov 21, 2022 | 45.99 | 46.45 | 45.42 | 46.13 | 1,143 | +0.17(+0.37%) |
Nov 18, 2022 | 47.69 | 47.69 | 45.19 | 45.96 | 3,231 | +0.22(+0.48%) |
Nov 17, 2022 | 45.74 | 45.74 | 45.74 | 45.74 | 795 | +0.95(+2.11%) |
Nov 16, 2022 | 44.85 | 45.47 | 44.56 | 44.79 | 10,248 | +0.46(+1.05%) |
Nov 15, 2022 | 44.14 | 44.92 | 44.04 | 44.33 | 3,570 | +0.00(+0.00%) |
Nov 14, 2022 | 43.54 | 44.33 | 43.54 | 44.33 | 3,756 | +0.00(+0.00%) |
Nov 11, 2022 | 44.46 | 44.80 | 43.85 | 44.33 | 3,032 | +0.32(+0.73%) |
Nov 10, 2022 | 45.12 | 45.46 | 44.00 | 44.00 | 10,203 | -1.44(-3.16%) |
Nov 09, 2022 | 43.68 | 45.45 | 43.62 | 45.44 | 1,295 | +1.01(+2.27%) |
Nov 08, 2022 | 43.38 | 44.43 | 43.19 | 44.43 | 2,587 | +0.81(+1.87%) |
Nov 07, 2022 | 43.99 | 44.98 | 43.62 | 43.62 | 2,012 | -0.27(-0.60%) |
Nov 04, 2022 | 44.04 | 44.04 | 43.87 | 43.88 | 1,241 | -0.34(-0.77%) |
Nov 02, 2022 | 44.22 | 280 | -0.54(-1.21%) |