Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.96 | 43.52 | 42.69 | 43.52 | 385,815 | +0.70(+1.63%) |
Jan 30, 2023 | 42.79 | 43.39 | 42.71 | 42.82 | 226,629 | +0.01(+0.02%) |
Jan 27, 2023 | 43.31 | 43.50 | 42.45 | 42.81 | 346,666 | -0.43(-0.99%) |
Jan 26, 2023 | 43.47 | 43.71 | 42.96 | 43.24 | 456,394 | +0.01(+0.02%) |
Jan 25, 2023 | 42.74 | 43.26 | 42.52 | 43.23 | 246,970 | +0.38(+0.89%) |
Jan 24, 2023 | 42.49 | 43.02 | 42.49 | 42.85 | 444,464 | +0.00(+0.00%) |
Jan 23, 2023 | 42.05 | 42.95 | 41.84 | 42.85 | 445,036 | +0.92(+2.19%) |
Jan 20, 2023 | 42.33 | 42.33 | 41.65 | 41.93 | 740,394 | -0.16(-0.38%) |
Jan 19, 2023 | 43.02 | 43.45 | 42.02 | 42.09 | 541,451 | -1.13(-2.61%) |
Jan 18, 2023 | 43.98 | 44.05 | 43.12 | 43.22 | 511,918 | -0.83(-1.88%) |
Jan 17, 2023 | 44.92 | 45.08 | 43.99 | 44.05 | 431,039 | -0.77(-1.72%) |
Jan 13, 2023 | 44.61 | 44.82 | 44.41 | 44.82 | 243,688 | -0.01(-0.02%) |
Jan 12, 2023 | 44.43 | 44.87 | 44.00 | 44.83 | 271,723 | +0.78(+1.77%) |
Jan 11, 2023 | 43.95 | 44.13 | 43.65 | 44.05 | 281,322 | +0.20(+0.46%) |
Jan 10, 2023 | 43.65 | 43.98 | 43.05 | 43.85 | 717,640 | +0.43(+0.99%) |
Jan 09, 2023 | 44.22 | 44.22 | 43.01 | 43.42 | 623,670 | -0.69(-1.56%) |
Jan 06, 2023 | 44.09 | 44.78 | 43.94 | 44.11 | 294,533 | +0.28(+0.64%) |
Jan 05, 2023 | 44.94 | 44.94 | 43.80 | 43.83 | 344,372 | -1.12(-2.49%) |
Jan 04, 2023 | 45.25 | 45.65 | 44.75 | 44.95 | 327,490 | -0.27(-0.60%) |
Jan 03, 2023 | 44.82 | 45.51 | 44.56 | 45.22 | 572,333 | -1.03(-2.23%) |
Dec 30, 2022 | 45.92 | 46.29 | 45.68 | 46.25 | 198,214 | +0.32(+0.70%) |
Dec 29, 2022 | 45.54 | 46.42 | 45.47 | 45.93 | 205,888 | +0.50(+1.10%) |
Dec 28, 2022 | 46.04 | 46.25 | 45.41 | 45.43 | 273,515 | -0.55(-1.20%) |
Dec 27, 2022 | 46.25 | 46.32 | 45.88 | 45.98 | 165,657 | -0.08(-0.17%) |
Dec 23, 2022 | 46.01 | 46.17 | 45.77 | 46.06 | 193,251 | +0.07(+0.15%) |
Dec 22, 2022 | 46.34 | 46.44 | 45.24 | 45.99 | 295,219 | -0.55(-1.18%) |
Dec 21, 2022 | 45.91 | 46.63 | 45.52 | 46.54 | 351,881 | +0.63(+1.37%) |
Dec 20, 2022 | 45.97 | 46.51 | 45.64 | 45.91 | 317,791 | -0.29(-0.63%) |
Dec 19, 2022 | 46.61 | 46.90 | 46.09 | 46.20 | 288,646 | -0.43(-0.92%) |
Dec 16, 2022 | 46.68 | 47.04 | 45.83 | 46.63 | 745,382 | -0.36(-0.77%) |
Dec 15, 2022 | 47.08 | 47.34 | 46.45 | 46.99 | 608,826 | -0.37(-0.78%) |
Dec 14, 2022 | 46.85 | 47.58 | 46.77 | 47.36 | 410,445 | +0.63(+1.35%) |
Dec 13, 2022 | 47.87 | 47.87 | 46.64 | 46.73 | 317,343 | -0.41(-0.87%) |
Dec 12, 2022 | 47.31 | 47.49 | 46.70 | 47.14 | 272,176 | +0.19(+0.40%) |
Dec 09, 2022 | 47.64 | 47.85 | 46.80 | 46.95 | 253,207 | -0.98(-2.04%) |
Dec 08, 2022 | 48.20 | 48.31 | 47.53 | 47.93 | 373,480 | +0.06(+0.13%) |
Dec 07, 2022 | 48.58 | 48.65 | 47.69 | 47.87 | 258,624 | -0.72(-1.48%) |
Dec 06, 2022 | 48.93 | 48.93 | 47.97 | 48.59 | 273,320 | -0.28(-0.57%) |
Dec 05, 2022 | 48.99 | 49.15 | 48.40 | 48.87 | 298,401 | -0.42(-0.85%) |
Dec 02, 2022 | 49.12 | 49.68 | 48.62 | 49.29 | 371,850 | +0.06(+0.12%) |
Dec 01, 2022 | 49.00 | 49.78 | 48.88 | 49.23 | 424,685 | -0.27(-0.55%) |
Nov 30, 2022 | 48.60 | 49.53 | 48.27 | 49.50 | 457,732 | +1.12(+2.32%) |
Nov 29, 2022 | 48.11 | 48.52 | 47.85 | 48.38 | 444,964 | +0.19(+0.39%) |
Nov 28, 2022 | 48.63 | 48.99 | 48.01 | 48.19 | 509,337 | -0.76(-1.55%) |
Nov 25, 2022 | 48.21 | 49.37 | 48.21 | 48.95 | 165,969 | +0.90(+1.87%) |
Nov 23, 2022 | 48.54 | 49.07 | 47.87 | 48.05 | 422,149 | -0.60(-1.23%) |
Nov 22, 2022 | 49.01 | 49.49 | 48.39 | 48.65 | 517,513 | -0.44(-0.90%) |
Nov 21, 2022 | 48.43 | 49.38 | 48.16 | 49.09 | 424,269 | +0.55(+1.13%) |
Nov 18, 2022 | 48.67 | 48.85 | 48.23 | 48.54 | 730,060 | +0.31(+0.64%) |
Nov 17, 2022 | 47.45 | 48.34 | 47.26 | 48.23 | 328,903 | +0.17(+0.35%) |
Nov 16, 2022 | 47.85 | 48.37 | 47.56 | 48.06 | 423,689 | +0.16(+0.33%) |
Nov 15, 2022 | 48.45 | 48.66 | 47.78 | 47.90 | 761,346 | -0.25(-0.52%) |
Nov 14, 2022 | 48.54 | 49.68 | 48.15 | 48.15 | 569,945 | -0.38(-0.78%) |
Nov 11, 2022 | 49.83 | 50.15 | 48.45 | 48.53 | 491,063 | -1.12(-2.26%) |
Nov 10, 2022 | 49.71 | 49.77 | 49.01 | 49.65 | 371,249 | +0.59(+1.20%) |
Nov 09, 2022 | 49.21 | 49.81 | 48.84 | 49.06 | 435,362 | -0.62(-1.25%) |
Nov 08, 2022 | 49.65 | 49.95 | 49.04 | 49.68 | 439,227 | +0.31(+0.63%) |
Nov 07, 2022 | 48.42 | 49.75 | 47.66 | 49.37 | 595,903 | +0.95(+1.96%) |
Nov 04, 2022 | 47.70 | 48.45 | 47.02 | 48.42 | 683,997 | +0.75(+1.57%) |
Nov 03, 2022 | 47.69 | 48.40 | 47.28 | 47.67 | 804,473 | +0.08(+0.17%) |
Nov 02, 2022 | 46.99 | 48.66 | 46.32 | 47.59 | 966,622 | +0.95(+2.04%) |