Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.38 | 45.97 | 45.26 | 45.94 | 518,811 | +0.45(+1.00%) |
Jan 30, 2023 | 45.75 | 46.14 | 45.47 | 45.48 | 220,342 | -0.37(-0.80%) |
Jan 27, 2023 | 46.09 | 46.35 | 45.77 | 45.85 | 363,404 | -0.47(-1.02%) |
Jan 26, 2023 | 46.49 | 46.82 | 46.14 | 46.32 | 352,190 | -0.15(-0.33%) |
Jan 25, 2023 | 47.02 | 47.36 | 46.45 | 46.48 | 840,046 | -0.48(-1.03%) |
Jan 24, 2023 | 45.74 | 47.33 | 45.57 | 46.96 | 554,689 | +1.29(+2.83%) |
Jan 23, 2023 | 46.04 | 46.04 | 45.49 | 45.66 | 306,959 | -0.51(-1.10%) |
Jan 20, 2023 | 45.64 | 46.29 | 45.12 | 46.17 | 239,078 | +0.74(+1.62%) |
Jan 19, 2023 | 45.35 | 45.63 | 45.26 | 45.44 | 182,250 | -0.04(-0.08%) |
Jan 18, 2023 | 46.18 | 46.32 | 45.28 | 45.47 | 304,047 | -0.59(-1.29%) |
Jan 17, 2023 | 45.79 | 46.43 | 45.79 | 46.07 | 275,477 | +0.43(+0.95%) |
Jan 13, 2023 | 45.21 | 45.77 | 44.96 | 45.64 | 374,787 | +0.31(+0.69%) |
Jan 12, 2023 | 45.15 | 45.51 | 44.85 | 45.32 | 333,205 | +0.27(+0.61%) |
Jan 11, 2023 | 44.75 | 45.11 | 44.42 | 45.05 | 233,673 | +0.51(+1.14%) |
Jan 10, 2023 | 44.83 | 44.96 | 44.36 | 44.54 | 376,714 | -0.50(-1.11%) |
Jan 09, 2023 | 45.01 | 45.17 | 44.87 | 45.04 | 281,129 | +0.12(+0.27%) |
Jan 06, 2023 | 44.77 | 45.07 | 44.40 | 44.92 | 298,034 | +0.53(+1.19%) |
Jan 05, 2023 | 45.10 | 45.14 | 44.27 | 44.39 | 372,520 | -0.69(-1.53%) |
Jan 04, 2023 | 44.84 | 45.48 | 44.29 | 45.08 | 416,313 | +0.83(+1.88%) |
Jan 03, 2023 | 44.12 | 44.59 | 43.74 | 44.25 | 593,534 | +0.02(+0.04%) |
Dec 30, 2022 | 43.18 | 45.14 | 43.18 | 44.23 | 1,529,394 | +1.69(+3.97%) |
Dec 29, 2022 | 42.03 | 42.76 | 42.03 | 42.54 | 174,247 | +0.63(+1.51%) |
Dec 28, 2022 | 42.93 | 42.95 | 41.89 | 41.91 | 296,252 | -0.93(-2.18%) |
Dec 27, 2022 | 42.70 | 42.92 | 42.51 | 42.84 | 84,043 | +0.26(+0.60%) |
Dec 23, 2022 | 42.36 | 42.74 | 42.17 | 42.59 | 269,493 | +0.20(+0.47%) |
Dec 22, 2022 | 42.25 | 42.45 | 41.90 | 42.39 | 310,563 | +0.02(+0.04%) |
Dec 21, 2022 | 41.83 | 42.46 | 41.83 | 42.37 | 497,922 | +0.62(+1.49%) |
Dec 20, 2022 | 41.08 | 42.02 | 41.02 | 41.74 | 373,048 | +0.50(+1.21%) |
Dec 19, 2022 | 42.11 | 42.20 | 41.22 | 41.24 | 312,855 | -0.78(-1.86%) |
Dec 16, 2022 | 41.67 | 42.05 | 41.31 | 42.03 | 607,281 | -0.26(-0.60%) |
Dec 15, 2022 | 42.63 | 42.92 | 41.95 | 42.28 | 688,208 | -0.45(-1.06%) |
Dec 14, 2022 | 41.98 | 42.85 | 41.79 | 42.74 | 286,385 | +0.70(+1.66%) |
Dec 13, 2022 | 42.69 | 42.95 | 42.01 | 42.04 | 291,358 | -0.25(-0.58%) |
Dec 12, 2022 | 42.30 | 42.45 | 41.50 | 42.28 | 278,984 | +0.19(+0.45%) |
Dec 09, 2022 | 42.45 | 42.51 | 42.08 | 42.09 | 217,667 | -0.33(-0.78%) |
Dec 08, 2022 | 42.62 | 42.74 | 42.22 | 42.42 | 340,626 | +0.00(+0.00%) |
Dec 07, 2022 | 42.83 | 43.24 | 42.42 | 42.42 | 414,634 | -0.35(-0.83%) |
Dec 06, 2022 | 43.26 | 43.92 | 42.62 | 42.78 | 322,830 | -0.61(-1.40%) |
Dec 05, 2022 | 42.91 | 43.69 | 42.87 | 43.39 | 382,920 | +0.22(+0.52%) |
Dec 02, 2022 | 43.48 | 43.60 | 43.10 | 43.16 | 305,373 | -0.54(-1.24%) |
Dec 01, 2022 | 43.33 | 43.78 | 43.13 | 43.70 | 433,312 | +0.63(+1.45%) |
Nov 30, 2022 | 42.32 | 43.16 | 42.24 | 43.08 | 501,144 | +0.92(+2.19%) |
Nov 29, 2022 | 41.93 | 42.36 | 41.79 | 42.15 | 368,158 | +0.00(+0.00%) |
Nov 28, 2022 | 42.21 | 42.60 | 41.90 | 42.15 | 306,439 | -0.42(-0.99%) |
Nov 25, 2022 | 42.05 | 42.61 | 41.89 | 42.57 | 144,862 | +0.53(+1.27%) |
Nov 23, 2022 | 41.71 | 42.30 | 41.71 | 42.04 | 314,773 | +0.13(+0.31%) |
Nov 22, 2022 | 41.64 | 42.28 | 41.58 | 41.91 | 278,099 | +0.28(+0.67%) |
Nov 21, 2022 | 41.38 | 42.07 | 41.37 | 41.63 | 279,291 | +0.00(+0.00%) |
Nov 18, 2022 | 41.17 | 41.86 | 41.11 | 41.63 | 344,723 | +0.57(+1.39%) |
Nov 17, 2022 | 39.80 | 41.07 | 39.80 | 41.06 | 259,396 | +0.83(+2.07%) |
Nov 16, 2022 | 40.57 | 40.66 | 40.15 | 40.23 | 261,528 | -0.15(-0.37%) |
Nov 15, 2022 | 41.12 | 41.23 | 40.20 | 40.38 | 284,515 | -0.57(-1.39%) |
Nov 14, 2022 | 40.61 | 41.41 | 40.54 | 40.95 | 395,120 | +0.49(+1.22%) |
Nov 11, 2022 | 40.23 | 40.67 | 40.23 | 40.45 | 457,980 | +0.16(+0.39%) |
Nov 10, 2022 | 40.68 | 40.78 | 39.55 | 40.30 | 406,113 | +0.56(+1.41%) |
Nov 09, 2022 | 39.34 | 40.21 | 39.14 | 39.74 | 496,039 | +0.19(+0.47%) |
Nov 08, 2022 | 39.70 | 40.19 | 39.19 | 39.55 | 396,047 | -0.29(-0.73%) |
Nov 07, 2022 | 39.53 | 39.92 | 39.04 | 39.84 | 391,312 | +0.55(+1.40%) |
Nov 04, 2022 | 39.14 | 39.51 | 38.89 | 39.29 | 252,258 | +0.68(+1.77%) |
Nov 03, 2022 | 38.48 | 38.72 | 38.01 | 38.61 | 350,653 | -0.28(-0.72%) |
Nov 02, 2022 | 39.42 | 38.89 | 38.89 | 281,354 | -0.46(-1.16%) |