Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.20 | 46.21 | 46.20 | 46.20 | 13,849 | +0.01(+0.03%) |
Jan 30, 2023 | 46.20 | 46.20 | 46.18 | 46.19 | 243,884 | -0.00(-0.01%) |
Jan 27, 2023 | 46.20 | 46.20 | 46.19 | 46.20 | 41,232 | +0.00(+0.01%) |
Jan 26, 2023 | 46.20 | 46.21 | 46.19 | 46.19 | 34,369 | +0.01(+0.01%) |
Jan 25, 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 704 | +0.01(+0.02%) |
Jan 24, 2023 | 46.18 | 46.19 | 46.18 | 46.18 | 31,135 | +0.01(+0.02%) |
Jan 23, 2023 | 46.18 | 46.18 | 46.17 | 46.17 | 20,730 | -0.02(-0.04%) |
Jan 20, 2023 | 46.18 | 46.19 | 46.17 | 46.19 | 109,533 | +0.00(+0.00%) |
Jan 19, 2023 | 46.20 | 46.20 | 46.18 | 46.19 | 7,720 | +0.00(+0.00%) |
Jan 18, 2023 | 46.20 | 46.20 | 46.18 | 46.19 | 1,174 | +0.03(+0.07%) |
Jan 17, 2023 | 46.16 | 46.16 | 46.15 | 46.15 | 1,236 | +0.01(+0.02%) |
Jan 13, 2023 | 46.17 | 46.17 | 46.15 | 46.15 | 2,332 | -0.03(-0.06%) |
Jan 12, 2023 | 46.16 | 46.18 | 46.16 | 46.17 | 577,371 | +0.05(+0.11%) |
Jan 11, 2023 | 46.10 | 46.12 | 46.10 | 46.12 | 3,612 | +0.02(+0.04%) |
Jan 10, 2023 | 46.10 | 46.11 | 46.10 | 46.10 | 3,727 | -0.01(-0.02%) |
Jan 09, 2023 | 46.12 | 46.12 | 46.10 | 46.11 | 21,396 | +0.01(+0.02%) |
Jan 06, 2023 | 46.10 | 46.10 | 46.09 | 46.10 | 8,952 | +0.05(+0.12%) |
Jan 05, 2023 | 46.05 | 46.05 | 46.03 | 46.05 | 10,804 | -0.02(-0.04%) |
Jan 04, 2023 | 46.07 | 46.07 | 46.05 | 46.07 | 8,768 | +0.03(+0.06%) |
Jan 03, 2023 | 46.03 | 46.05 | 46.02 | 46.04 | 5,505 | +0.00(+0.01%) |
Dec 30, 2022 | 46.04 | 46.04 | 46.03 | 46.03 | 4,147 | -0.03(-0.06%) |
Dec 29, 2022 | 46.06 | 46.07 | 46.06 | 46.06 | 8,953 | +0.02(+0.04%) |
Dec 28, 2022 | 46.02 | 46.05 | 46.02 | 46.04 | 27,682 | +0.02(+0.04%) |
Dec 27, 2022 | 46.02 | 46.03 | 46.02 | 46.02 | 6,498 | -0.03(-0.06%) |
Dec 23, 2022 | 46.05 | 46.08 | 46.04 | 46.05 | 22,594 | -0.00(-0.01%) |
Dec 22, 2022 | 46.06 | 46.06 | 46.05 | 46.06 | 12,950 | +0.02(+0.05%) |
Dec 21, 2022 | 46.04 | 46.04 | 46.03 | 46.03 | 1,214 | +0.01(+0.02%) |
Dec 20, 2022 | 46.02 | 46.02 | 46.02 | 46.02 | 1,627 | +0.00(+0.01%) |
Dec 19, 2022 | 46.02 | 46.02 | 46.01 | 46.02 | 10,634 | +0.00(+0.00%) |
Dec 16, 2022 | 46.01 | 46.02 | 46.01 | 46.02 | 188 | +0.01(+0.03%) |
Dec 15, 2022 | 46.01 | 46.03 | 46.01 | 46.01 | 8,713 | +0.01(+0.03%) |
Dec 14, 2022 | 46.02 | 46.02 | 45.99 | 45.99 | 1,414 | -0.00(-0.01%) |
Dec 13, 2022 | 46.01 | 46.01 | 45.98 | 46.00 | 1,085 | +0.08(+0.18%) |
Dec 12, 2022 | 45.92 | 45.92 | 45.91 | 45.91 | 572 | -0.01(-0.02%) |
Dec 09, 2022 | 45.96 | 45.96 | 45.92 | 45.92 | 1,215 | -0.03(-0.07%) |
Dec 08, 2022 | 45.96 | 45.96 | 45.96 | 45.96 | 2,208 | +0.02(+0.05%) |
Dec 07, 2022 | 45.95 | 45.95 | 45.93 | 45.93 | 1,640 | +0.03(+0.07%) |
Dec 06, 2022 | 45.89 | 45.91 | 45.88 | 45.90 | 4,822 | +0.03(+0.06%) |
Dec 05, 2022 | 45.89 | 45.89 | 45.87 | 45.87 | 1,197 | -0.02(-0.05%) |
Dec 02, 2022 | 45.87 | 45.90 | 45.87 | 45.90 | 2,634 | -0.01(-0.03%) |
Dec 01, 2022 | 45.89 | 45.91 | 45.89 | 45.91 | 6,125 | +0.05(+0.10%) |
Nov 30, 2022 | 45.83 | 45.86 | 45.83 | 45.86 | 4,047 | +0.02(+0.04%) |
Nov 29, 2022 | 45.84 | 45.84 | 45.83 | 45.84 | 4,665 | +0.01(+0.02%) |
Nov 28, 2022 | 45.83 | 45.83 | 45.83 | 45.83 | 1,113 | +0.01(+0.01%) |
Nov 25, 2022 | 45.84 | 45.84 | 45.83 | 45.83 | 2,616 | +0.01(+0.03%) |
Nov 23, 2022 | 45.81 | 45.83 | 45.81 | 45.82 | 9,734 | +0.02(+0.05%) |
Nov 22, 2022 | 45.80 | 45.80 | 45.79 | 45.79 | 2,417 | +0.00(+0.01%) |
Nov 21, 2022 | 45.79 | 45.79 | 45.78 | 45.79 | 4,971 | +0.01(+0.02%) |
Nov 18, 2022 | 45.80 | 45.80 | 45.78 | 45.78 | 1,762 | -0.02(-0.04%) |
Nov 17, 2022 | 45.81 | 45.81 | 45.79 | 45.80 | 795 | -0.01(-0.03%) |
Nov 16, 2022 | 45.82 | 45.83 | 45.81 | 45.81 | 3,741 | +0.00(+0.01%) |
Nov 15, 2022 | 45.81 | 45.82 | 45.80 | 45.81 | 1,158 | +0.02(+0.04%) |
Nov 14, 2022 | 45.79 | 45.80 | 45.79 | 45.79 | 4,260 | -0.01(-0.03%) |
Nov 11, 2022 | 45.83 | 45.83 | 45.80 | 45.80 | 650 | -0.00(-0.01%) |
Nov 10, 2022 | 45.81 | 45.82 | 45.81 | 45.81 | 701 | +0.08(+0.18%) |
Nov 09, 2022 | 45.72 | 45.72 | 45.72 | 45.72 | 545 | +0.04(+0.08%) |
Nov 08, 2022 | 45.69 | 45.69 | 45.69 | 45.69 | 911 | +0.02(+0.04%) |
Nov 07, 2022 | 45.67 | 45.67 | 45.67 | 45.67 | 841 | -0.01(-0.02%) |
Nov 04, 2022 | 45.68 | 45.68 | 45.67 | 45.68 | 1,387 | +0.01(+0.03%) |
Nov 03, 2022 | 45.64 | 45.67 | 45.64 | 45.66 | 17,082 | -0.01(-0.02%) |
Nov 02, 2022 | 45.68 | 45.70 | 45.67 | 45.67 | 5,742 | -0.02(-0.04%) |