Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.72 | 43.83 | 42.60 | 43.82 | 760,590 | +1.06(+2.47%) |
Jan 30, 2023 | 43.32 | 44.01 | 42.66 | 42.76 | 692,296 | -0.88(-2.03%) |
Jan 27, 2023 | 43.96 | 44.71 | 42.94 | 43.65 | 1,032,298 | -0.22(-0.50%) |
Jan 26, 2023 | 45.17 | 45.18 | 43.80 | 43.87 | 812,113 | -0.88(-1.98%) |
Jan 25, 2023 | 44.20 | 44.87 | 44.05 | 44.75 | 347,702 | +0.31(+0.69%) |
Jan 24, 2023 | 45.19 | 45.19 | 44.14 | 44.45 | 453,167 | -0.54(-1.20%) |
Jan 23, 2023 | 44.99 | 45.47 | 44.54 | 44.98 | 312,930 | +0.00(+0.00%) |
Jan 20, 2023 | 44.18 | 45.02 | 43.75 | 44.98 | 506,831 | +1.28(+2.93%) |
Jan 19, 2023 | 44.44 | 44.44 | 43.32 | 43.71 | 464,498 | -0.86(-1.92%) |
Jan 18, 2023 | 47.10 | 47.10 | 44.49 | 44.56 | 567,196 | -2.83(-5.96%) |
Jan 17, 2023 | 48.00 | 48.00 | 47.15 | 47.39 | 227,015 | -0.44(-0.92%) |
Jan 13, 2023 | 47.52 | 48.09 | 46.97 | 47.83 | 265,545 | -0.05(-0.10%) |
Jan 12, 2023 | 47.02 | 47.94 | 46.67 | 47.88 | 347,850 | +1.15(+2.47%) |
Jan 11, 2023 | 46.91 | 46.93 | 46.35 | 46.72 | 418,358 | +0.03(+0.06%) |
Jan 10, 2023 | 46.32 | 47.15 | 46.03 | 46.69 | 273,245 | +0.28(+0.60%) |
Jan 09, 2023 | 47.34 | 47.79 | 46.29 | 46.42 | 328,651 | -1.10(-2.31%) |
Jan 06, 2023 | 46.28 | 47.59 | 46.10 | 47.51 | 285,188 | +1.68(+3.67%) |
Jan 05, 2023 | 46.69 | 46.69 | 45.73 | 45.83 | 359,440 | -1.07(-2.28%) |
Jan 04, 2023 | 47.80 | 47.90 | 46.63 | 46.90 | 259,629 | -0.30(-0.63%) |
Jan 03, 2023 | 47.93 | 47.97 | 46.76 | 47.19 | 283,656 | -0.31(-0.65%) |
Dec 30, 2022 | 47.87 | 48.12 | 47.25 | 47.50 | 322,899 | -0.59(-1.22%) |
Dec 29, 2022 | 47.39 | 48.19 | 47.07 | 48.09 | 307,857 | +1.04(+2.21%) |
Dec 28, 2022 | 47.51 | 47.74 | 47.04 | 47.05 | 257,010 | -0.33(-0.69%) |
Dec 27, 2022 | 47.66 | 47.81 | 47.19 | 47.38 | 245,373 | -0.04(-0.08%) |
Dec 23, 2022 | 47.60 | 48.16 | 47.34 | 47.42 | 327,633 | -0.44(-0.92%) |
Dec 22, 2022 | 48.43 | 48.58 | 46.75 | 47.86 | 471,582 | -0.98(-2.01%) |
Dec 21, 2022 | 48.30 | 49.52 | 48.21 | 48.84 | 487,911 | +0.55(+1.13%) |
Dec 20, 2022 | 47.86 | 48.60 | 47.59 | 48.29 | 312,096 | +0.78(+1.64%) |
Dec 19, 2022 | 47.15 | 47.98 | 47.15 | 47.51 | 338,896 | +0.15(+0.32%) |
Dec 16, 2022 | 47.56 | 48.26 | 47.30 | 47.36 | 1,574,937 | -0.76(-1.58%) |
Dec 15, 2022 | 48.99 | 49.25 | 48.01 | 48.12 | 410,483 | -1.30(-2.63%) |
Dec 14, 2022 | 50.90 | 51.15 | 49.39 | 49.41 | 409,133 | -1.59(-3.11%) |
Dec 13, 2022 | 52.91 | 53.60 | 50.79 | 51.00 | 447,223 | -0.99(-1.90%) |
Dec 12, 2022 | 52.22 | 52.63 | 51.48 | 51.99 | 337,530 | +0.04(+0.07%) |
Dec 09, 2022 | 52.26 | 52.80 | 51.72 | 51.95 | 329,213 | -0.87(-1.66%) |
Dec 08, 2022 | 52.84 | 53.23 | 52.46 | 52.83 | 234,453 | +0.29(+0.55%) |
Dec 07, 2022 | 52.54 | 53.29 | 52.13 | 52.54 | 210,809 | -0.16(-0.31%) |
Dec 06, 2022 | 53.62 | 54.10 | 52.34 | 52.70 | 331,198 | -0.86(-1.60%) |
Dec 05, 2022 | 55.33 | 55.80 | 52.86 | 53.56 | 349,267 | -2.47(-4.41%) |
Dec 02, 2022 | 54.84 | 56.24 | 54.84 | 56.03 | 241,841 | +0.62(+1.12%) |
Dec 01, 2022 | 55.39 | 55.86 | 54.87 | 55.41 | 277,814 | +0.07(+0.12%) |
Nov 30, 2022 | 54.05 | 55.57 | 53.00 | 55.34 | 658,930 | +1.26(+2.33%) |
Nov 29, 2022 | 54.21 | 54.48 | 53.91 | 54.08 | 196,180 | -0.13(-0.25%) |
Nov 28, 2022 | 55.50 | 55.50 | 53.91 | 54.21 | 257,438 | -1.55(-2.78%) |
Nov 25, 2022 | 55.23 | 55.88 | 55.10 | 55.76 | 94,497 | +0.86(+1.57%) |
Nov 23, 2022 | 54.85 | 55.41 | 54.59 | 54.90 | 209,551 | -0.32(-0.57%) |
Nov 22, 2022 | 55.26 | 55.52 | 54.79 | 55.22 | 202,050 | +0.40(+0.73%) |
Nov 21, 2022 | 54.86 | 55.16 | 54.48 | 54.81 | 211,510 | +0.05(+0.09%) |
Nov 18, 2022 | 54.71 | 55.46 | 54.04 | 54.77 | 476,173 | +1.05(+1.96%) |
Nov 17, 2022 | 53.85 | 53.89 | 53.25 | 53.72 | 295,434 | -0.45(-0.83%) |
Nov 16, 2022 | 54.84 | 54.90 | 53.69 | 54.16 | 294,743 | -0.73(-1.32%) |
Nov 15, 2022 | 55.42 | 55.69 | 54.51 | 54.89 | 428,793 | +0.08(+0.14%) |
Nov 14, 2022 | 55.14 | 55.59 | 54.74 | 54.81 | 292,848 | -0.22(-0.40%) |
Nov 11, 2022 | 56.82 | 57.06 | 54.91 | 55.03 | 350,926 | -1.83(-3.21%) |
Nov 10, 2022 | 55.97 | 56.97 | 55.50 | 56.86 | 501,667 | +2.57(+4.74%) |
Nov 09, 2022 | 54.72 | 55.04 | 54.07 | 54.29 | 264,774 | -0.78(-1.42%) |
Nov 08, 2022 | 55.44 | 55.99 | 54.55 | 55.07 | 289,675 | -0.41(-0.74%) |
Nov 07, 2022 | 55.76 | 55.93 | 55.00 | 55.48 | 254,755 | +0.31(+0.55%) |
Nov 04, 2022 | 53.74 | 55.23 | 53.74 | 55.18 | 306,999 | +1.81(+3.38%) |
Nov 03, 2022 | 52.94 | 53.51 | 52.35 | 53.37 | 255,273 | +0.03(+0.05%) |
Nov 02, 2022 | 54.25 | 54.96 | 53.23 | 53.34 | 341,516 | -1.14(-2.09%) |