Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.03 | 46.57 | 45.93 | 46.41 | 1,070,500 | +0.37(+0.81%) |
Jan 30, 2023 | 46.04 | 46.39 | 45.94 | 46.04 | 518,700 | +0.00(+0.00%) |
Jan 27, 2023 | 46.69 | 46.73 | 46.01 | 46.04 | 533,370 | -0.88(-1.88%) |
Jan 26, 2023 | 47.30 | 47.58 | 46.61 | 46.92 | 571,259 | -0.05(-0.10%) |
Jan 25, 2023 | 46.10 | 47.20 | 46.06 | 46.97 | 959,984 | +0.45(+0.97%) |
Jan 24, 2023 | 46.88 | 47.43 | 46.41 | 46.52 | 773,499 | -0.82(-1.74%) |
Jan 23, 2023 | 46.82 | 47.37 | 46.67 | 47.34 | 513,205 | +0.45(+0.96%) |
Jan 20, 2023 | 46.13 | 46.90 | 45.97 | 46.89 | 638,938 | +0.76(+1.64%) |
Jan 19, 2023 | 45.95 | 46.42 | 45.86 | 46.13 | 549,105 | +0.07(+0.15%) |
Jan 18, 2023 | 46.56 | 47.01 | 45.99 | 46.07 | 525,957 | -0.44(-0.95%) |
Jan 17, 2023 | 46.93 | 47.33 | 46.50 | 46.51 | 559,452 | -0.33(-0.71%) |
Jan 13, 2023 | 46.37 | 46.90 | 46.26 | 46.84 | 493,868 | +0.16(+0.34%) |
Jan 12, 2023 | 46.00 | 46.89 | 45.99 | 46.68 | 503,137 | +0.66(+1.43%) |
Jan 11, 2023 | 45.97 | 46.13 | 45.62 | 46.03 | 472,264 | +0.12(+0.26%) |
Jan 10, 2023 | 45.58 | 45.93 | 45.42 | 45.91 | 434,631 | +0.25(+0.54%) |
Jan 09, 2023 | 45.93 | 46.33 | 45.63 | 45.66 | 832,457 | -0.23(-0.49%) |
Jan 06, 2023 | 45.30 | 45.92 | 44.80 | 45.89 | 516,059 | +1.03(+2.30%) |
Jan 05, 2023 | 45.64 | 46.01 | 44.54 | 44.86 | 999,729 | -1.00(-2.18%) |
Jan 04, 2023 | 46.44 | 46.62 | 45.61 | 45.86 | 712,078 | -0.46(-1.00%) |
Jan 03, 2023 | 45.83 | 46.37 | 45.54 | 46.32 | 544,365 | +0.85(+1.88%) |
Dec 30, 2022 | 45.45 | 45.64 | 45.07 | 45.47 | 438,585 | -0.39(-0.86%) |
Dec 29, 2022 | 45.07 | 46.07 | 45.07 | 45.86 | 415,617 | +0.90(+2.01%) |
Dec 28, 2022 | 45.74 | 46.10 | 44.80 | 44.96 | 933,387 | -0.78(-1.70%) |
Dec 27, 2022 | 45.25 | 45.75 | 44.96 | 45.73 | 742,773 | +0.51(+1.13%) |
Dec 23, 2022 | 44.75 | 45.33 | 44.64 | 45.22 | 651,461 | +0.43(+0.96%) |
Dec 22, 2022 | 44.66 | 45.15 | 43.86 | 44.79 | 1,994,018 | -0.15(-0.33%) |
Dec 21, 2022 | 44.23 | 45.28 | 44.20 | 44.94 | 1,005,381 | +0.90(+2.05%) |
Dec 20, 2022 | 43.22 | 44.23 | 43.09 | 44.03 | 1,108,887 | +0.75(+1.72%) |
Dec 19, 2022 | 44.09 | 44.19 | 43.09 | 43.29 | 1,058,768 | -0.88(-2.00%) |
Dec 16, 2022 | 43.69 | 44.26 | 43.47 | 44.17 | 2,391,783 | +0.61(+1.40%) |
Dec 15, 2022 | 43.63 | 43.98 | 43.17 | 43.56 | 1,767,032 | -1.14(-2.55%) |
Dec 14, 2022 | 44.51 | 45.21 | 44.33 | 44.70 | 898,685 | +0.09(+0.20%) |
Dec 13, 2022 | 45.31 | 45.50 | 44.27 | 44.61 | 726,344 | +0.26(+0.58%) |
Dec 12, 2022 | 43.94 | 44.50 | 43.79 | 44.36 | 868,239 | +0.49(+1.12%) |
Dec 09, 2022 | 44.15 | 44.39 | 43.87 | 43.87 | 693,389 | -0.28(-0.64%) |
Dec 08, 2022 | 43.87 | 44.63 | 43.57 | 44.15 | 649,968 | +0.58(+1.34%) |
Dec 07, 2022 | 44.12 | 44.25 | 43.46 | 43.57 | 631,157 | -0.57(-1.29%) |
Dec 06, 2022 | 44.08 | 44.36 | 43.69 | 44.14 | 895,495 | -0.05(-0.11%) |
Dec 05, 2022 | 44.50 | 44.61 | 44.06 | 44.18 | 593,467 | -0.79(-1.76%) |
Dec 02, 2022 | 44.97 | 45.18 | 44.64 | 44.98 | 617,378 | -0.32(-0.71%) |
Dec 01, 2022 | 45.22 | 45.52 | 44.95 | 45.30 | 752,810 | +0.17(+0.37%) |
Nov 30, 2022 | 43.96 | 45.29 | 43.65 | 45.13 | 1,360,440 | +1.20(+2.74%) |
Nov 29, 2022 | 43.34 | 43.97 | 43.34 | 43.93 | 972,062 | +0.42(+0.97%) |
Nov 28, 2022 | 43.34 | 43.73 | 43.29 | 43.51 | 605,764 | -0.23(-0.54%) |
Nov 25, 2022 | 43.30 | 43.88 | 43.30 | 43.74 | 238,411 | +0.31(+0.72%) |
Nov 23, 2022 | 42.93 | 43.66 | 42.92 | 43.43 | 479,655 | +0.33(+0.77%) |
Nov 22, 2022 | 42.71 | 43.12 | 42.50 | 43.10 | 692,113 | +0.56(+1.31%) |
Nov 21, 2022 | 42.33 | 42.79 | 42.23 | 42.54 | 640,846 | +0.14(+0.32%) |
Nov 18, 2022 | 42.61 | 42.80 | 42.16 | 42.40 | 762,422 | +0.24(+0.58%) |
Nov 17, 2022 | 42.54 | 42.79 | 41.87 | 42.16 | 828,388 | -0.92(-2.14%) |
Nov 16, 2022 | 43.52 | 43.77 | 43.07 | 43.08 | 771,586 | -0.46(-1.06%) |
Nov 15, 2022 | 44.54 | 44.74 | 43.47 | 43.54 | 1,295,195 | -0.34(-0.78%) |
Nov 14, 2022 | 45.06 | 45.06 | 43.84 | 43.88 | 1,047,114 | -0.47(-1.06%) |
Nov 11, 2022 | 44.90 | 45.03 | 43.96 | 44.35 | 1,188,997 | -0.57(-1.26%) |
Nov 10, 2022 | 44.95 | 45.72 | 43.63 | 44.92 | 2,171,977 | +1.31(+3.01%) |
Nov 09, 2022 | 44.60 | 44.81 | 43.41 | 43.61 | 2,005,875 | -1.39(-3.09%) |
Nov 08, 2022 | 45.66 | 46.04 | 44.75 | 45.00 | 2,490,427 | -0.40(-0.88%) |
Nov 07, 2022 | 45.33 | 45.56 | 44.76 | 45.40 | 1,119,408 | +0.07(+0.15%) |
Nov 04, 2022 | 45.36 | 46.04 | 44.79 | 45.33 | 902,614 | +0.07(+0.15%) |
Nov 03, 2022 | 46.06 | 46.09 | 45.14 | 45.26 | 1,054,851 | -1.31(-2.82%) |
Nov 02, 2022 | 47.54 | 46.45 | 46.57 | 1,210,567 | -1.10(-2.30%) |