Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.30 | 47.17 | 45.17 | 47.14 | 11,350 | +1.60(+3.51%) |
Jan 30, 2023 | 46.41 | 46.45 | 45.52 | 45.54 | 9,082 | -0.69(-1.49%) |
Jan 27, 2023 | 45.67 | 46.73 | 44.72 | 46.23 | 22,540 | +0.78(+1.71%) |
Jan 26, 2023 | 44.94 | 47.43 | 44.40 | 45.45 | 59,977 | +1.71(+3.90%) |
Jan 25, 2023 | 42.55 | 44.08 | 41.97 | 43.74 | 47,916 | +1.20(+2.82%) |
Jan 24, 2023 | 42.90 | 43.19 | 42.31 | 42.55 | 21,035 | -0.32(-0.75%) |
Jan 23, 2023 | 45.57 | 45.57 | 42.45 | 42.87 | 12,362 | -0.18(-0.42%) |
Jan 20, 2023 | 42.16 | 43.56 | 41.66 | 43.05 | 16,875 | +1.13(+2.69%) |
Jan 19, 2023 | 41.98 | 42.04 | 41.56 | 41.92 | 8,655 | -0.39(-0.92%) |
Jan 18, 2023 | 42.64 | 43.48 | 41.45 | 42.31 | 49,194 | -0.14(-0.33%) |
Jan 17, 2023 | 43.20 | 43.20 | 42.45 | 42.45 | 9,202 | -0.75(-1.73%) |
Jan 13, 2023 | 42.59 | 43.76 | 42.59 | 43.20 | 27,418 | +0.08(+0.19%) |
Jan 12, 2023 | 43.69 | 43.69 | 42.89 | 43.12 | 9,180 | -0.14(-0.32%) |
Jan 11, 2023 | 42.86 | 43.79 | 42.65 | 43.26 | 11,665 | +0.59(+1.38%) |
Jan 10, 2023 | 41.94 | 42.89 | 41.19 | 42.67 | 25,026 | +0.94(+2.25%) |
Jan 09, 2023 | 41.69 | 42.74 | 41.60 | 41.73 | 11,322 | +0.04(+0.10%) |
Jan 06, 2023 | 41.70 | 41.73 | 41.44 | 41.69 | 6,946 | +0.67(+1.63%) |
Jan 05, 2023 | 41.61 | 42.03 | 40.62 | 41.02 | 13,423 | -0.58(-1.39%) |
Jan 04, 2023 | 41.91 | 42.85 | 41.60 | 41.60 | 10,290 | -0.33(-0.79%) |
Jan 03, 2023 | 42.49 | 42.49 | 41.19 | 41.93 | 16,504 | -0.12(-0.28%) |
Dec 30, 2022 | 42.25 | 42.60 | 41.79 | 42.05 | 76,707 | -0.20(-0.47%) |
Dec 29, 2022 | 42.40 | 42.72 | 42.10 | 42.25 | 16,500 | -0.10(-0.24%) |
Dec 28, 2022 | 42.18 | 43.24 | 42.09 | 42.35 | 18,085 | -0.23(-0.54%) |
Dec 27, 2022 | 41.22 | 42.80 | 40.99 | 42.58 | 17,672 | +1.49(+3.62%) |
Dec 23, 2022 | 42.25 | 43.80 | 41.07 | 41.09 | 19,224 | -1.56(-3.65%) |
Dec 22, 2022 | 42.25 | 42.78 | 42.18 | 42.65 | 13,402 | -0.08(-0.19%) |
Dec 21, 2022 | 43.60 | 43.60 | 42.50 | 42.73 | 12,323 | -0.20(-0.47%) |
Dec 20, 2022 | 43.05 | 43.55 | 42.58 | 42.93 | 9,503 | -0.57(-1.31%) |
Dec 19, 2022 | 43.79 | 43.94 | 43.44 | 43.49 | 8,958 | -0.18(-0.41%) |
Dec 16, 2022 | 44.11 | 44.51 | 43.31 | 43.67 | 37,932 | -0.89(-1.99%) |
Dec 15, 2022 | 45.30 | 45.92 | 44.56 | 44.56 | 26,027 | -0.92(-2.02%) |
Dec 14, 2022 | 45.01 | 45.88 | 44.44 | 45.48 | 29,477 | +0.08(+0.18%) |
Dec 13, 2022 | 47.91 | 48.44 | 44.99 | 45.40 | 25,349 | -2.09(-4.40%) |
Dec 12, 2022 | 45.94 | 47.79 | 45.58 | 47.49 | 19,093 | +1.63(+3.55%) |
Dec 09, 2022 | 44.04 | 46.46 | 42.44 | 45.86 | 89,993 | +5.01(+12.27%) |
Dec 08, 2022 | 41.51 | 41.95 | 40.83 | 40.85 | 15,616 | -0.40(-0.97%) |
Dec 07, 2022 | 41.37 | 42.50 | 41.24 | 41.25 | 12,136 | -0.50(-1.20%) |
Dec 06, 2022 | 41.58 | 41.95 | 41.00 | 41.75 | 29,709 | +1.12(+2.75%) |
Dec 05, 2022 | 42.51 | 43.05 | 40.34 | 40.63 | 23,064 | -1.91(-4.48%) |
Dec 02, 2022 | 41.95 | 42.89 | 41.80 | 42.54 | 17,645 | +0.33(+0.78%) |
Dec 01, 2022 | 42.07 | 42.31 | 40.97 | 42.21 | 26,994 | -0.08(-0.19%) |
Nov 30, 2022 | 41.89 | 42.54 | 41.02 | 42.29 | 38,879 | -0.40(-0.94%) |
Nov 29, 2022 | 43.67 | 44.02 | 42.69 | 42.69 | 10,693 | -0.63(-1.45%) |
Nov 28, 2022 | 43.99 | 44.56 | 42.98 | 43.32 | 12,750 | -0.72(-1.63%) |
Nov 25, 2022 | 44.03 | 44.03 | 44.03 | 44.03 | 1,419 | +0.29(+0.66%) |
Nov 23, 2022 | 43.84 | 44.56 | 43.53 | 43.74 | 6,960 | -0.17(-0.39%) |
Nov 22, 2022 | 43.12 | 44.64 | 43.05 | 43.91 | 19,375 | +0.87(+2.02%) |
Nov 21, 2022 | 43.14 | 44.24 | 42.58 | 43.05 | 13,414 | -0.40(-0.92%) |
Nov 18, 2022 | 44.05 | 44.23 | 42.87 | 43.45 | 16,569 | -0.04(-0.09%) |
Nov 17, 2022 | 42.57 | 43.78 | 42.34 | 43.48 | 14,647 | +0.67(+1.56%) |
Nov 16, 2022 | 42.82 | 43.20 | 41.85 | 42.82 | 11,591 | -0.16(-0.37%) |
Nov 15, 2022 | 42.96 | 43.93 | 42.36 | 42.98 | 16,519 | +0.28(+0.65%) |
Nov 14, 2022 | 44.04 | 44.14 | 42.68 | 42.70 | 24,155 | -1.55(-3.50%) |
Nov 11, 2022 | 43.79 | 45.27 | 43.79 | 44.24 | 13,836 | +0.16(+0.36%) |
Nov 10, 2022 | 43.59 | 44.37 | 42.66 | 44.08 | 16,948 | +1.45(+3.40%) |
Nov 09, 2022 | 43.70 | 43.70 | 41.74 | 42.64 | 14,713 | -0.91(-2.09%) |
Nov 08, 2022 | 44.10 | 44.39 | 43.07 | 43.54 | 9,508 | -0.36(-0.82%) |
Nov 07, 2022 | 44.26 | 44.61 | 43.24 | 43.90 | 12,914 | -0.18(-0.41%) |
Nov 04, 2022 | 44.03 | 44.30 | 42.93 | 44.08 | 15,287 | +0.76(+1.75%) |
Nov 03, 2022 | 42.48 | 43.65 | 42.29 | 43.33 | 18,642 | +0.87(+2.05%) |
Nov 02, 2022 | 42.46 | 42.46 | 20,498 | +0.00(+0.01%) |