Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.80 | 48.50 | 47.66 | 48.46 | 1,217,611 | +0.90(+1.89%) |
Jan 30, 2023 | 47.78 | 48.59 | 47.56 | 47.56 | 1,097,844 | -0.31(-0.65%) |
Jan 27, 2023 | 47.55 | 48.01 | 47.24 | 47.87 | 1,138,110 | +0.37(+0.78%) |
Jan 26, 2023 | 47.57 | 48.02 | 47.16 | 47.50 | 1,206,529 | +0.38(+0.81%) |
Jan 25, 2023 | 46.71 | 47.19 | 46.36 | 47.12 | 1,392,908 | +0.20(+0.43%) |
Jan 24, 2023 | 46.01 | 46.98 | 45.85 | 46.92 | 1,017,355 | +0.77(+1.67%) |
Jan 23, 2023 | 46.21 | 46.40 | 45.74 | 46.15 | 1,189,889 | +0.12(+0.26%) |
Jan 20, 2023 | 45.30 | 46.05 | 44.91 | 46.03 | 1,100,554 | +0.85(+1.88%) |
Jan 19, 2023 | 45.60 | 45.65 | 45.18 | 45.18 | 806,202 | -0.69(-1.50%) |
Jan 18, 2023 | 46.35 | 46.60 | 45.73 | 45.87 | 1,045,597 | -0.39(-0.84%) |
Jan 17, 2023 | 46.27 | 46.74 | 46.18 | 46.26 | 1,206,765 | +0.09(+0.19%) |
Jan 13, 2023 | 45.82 | 46.25 | 45.59 | 46.17 | 933,935 | +0.20(+0.44%) |
Jan 12, 2023 | 45.31 | 46.08 | 45.02 | 45.97 | 1,225,111 | +0.73(+1.61%) |
Jan 11, 2023 | 45.59 | 45.65 | 45.05 | 45.24 | 1,306,734 | -0.02(-0.04%) |
Jan 10, 2023 | 45.05 | 45.38 | 44.69 | 45.26 | 1,508,397 | +0.16(+0.35%) |
Jan 09, 2023 | 45.14 | 45.74 | 44.92 | 45.10 | 2,243,885 | +0.21(+0.47%) |
Jan 06, 2023 | 44.02 | 45.00 | 43.85 | 44.89 | 1,539,828 | +1.18(+2.70%) |
Jan 05, 2023 | 44.34 | 44.61 | 43.33 | 43.71 | 1,908,367 | -0.82(-1.84%) |
Jan 04, 2023 | 45.01 | 45.22 | 44.28 | 44.53 | 1,585,768 | -0.30(-0.67%) |
Jan 03, 2023 | 45.32 | 45.49 | 44.38 | 44.83 | 1,477,303 | -0.34(-0.75%) |
Dec 30, 2022 | 44.81 | 45.28 | 44.55 | 45.17 | 1,267,084 | +0.10(+0.22%) |
Dec 29, 2022 | 44.94 | 45.33 | 44.85 | 45.07 | 863,984 | +0.28(+0.63%) |
Dec 28, 2022 | 45.54 | 46.12 | 44.66 | 44.79 | 1,001,771 | -0.75(-1.65%) |
Dec 27, 2022 | 45.70 | 46.01 | 45.50 | 45.54 | 710,012 | -0.13(-0.28%) |
Dec 23, 2022 | 44.96 | 45.90 | 44.78 | 45.67 | 984,682 | +0.50(+1.11%) |
Dec 22, 2022 | 45.65 | 45.65 | 44.81 | 45.17 | 1,505,167 | -0.77(-1.68%) |
Dec 21, 2022 | 45.84 | 46.32 | 45.41 | 45.94 | 2,312,545 | +0.42(+0.92%) |
Dec 20, 2022 | 45.57 | 46.19 | 45.50 | 45.52 | 1,915,864 | +0.06(+0.13%) |
Dec 19, 2022 | 45.74 | 45.96 | 45.25 | 45.46 | 1,553,114 | -0.14(-0.31%) |
Dec 16, 2022 | 45.78 | 45.86 | 45.15 | 45.60 | 2,502,765 | -0.45(-0.98%) |
Dec 15, 2022 | 45.77 | 46.29 | 45.38 | 46.05 | 1,604,500 | -0.38(-0.82%) |
Dec 14, 2022 | 46.84 | 47.03 | 45.75 | 46.43 | 2,616,902 | -0.21(-0.45%) |
Dec 13, 2022 | 47.65 | 47.76 | 45.77 | 46.64 | 1,969,889 | +0.03(+0.06%) |
Dec 12, 2022 | 46.47 | 46.69 | 45.85 | 46.61 | 1,882,197 | +0.36(+0.78%) |
Dec 09, 2022 | 46.44 | 46.65 | 46.14 | 46.25 | 1,739,103 | -0.45(-0.96%) |
Dec 08, 2022 | 47.44 | 47.66 | 46.64 | 46.70 | 1,491,855 | -0.28(-0.60%) |
Dec 07, 2022 | 47.03 | 47.65 | 46.76 | 46.98 | 1,535,527 | -0.01(-0.02%) |
Dec 06, 2022 | 47.53 | 47.73 | 46.85 | 46.99 | 864,387 | -0.39(-0.82%) |
Dec 05, 2022 | 47.99 | 48.23 | 47.11 | 47.38 | 980,296 | -1.06(-2.19%) |
Dec 02, 2022 | 48.78 | 48.89 | 47.78 | 48.44 | 1,021,958 | -0.05(-0.10%) |
Dec 01, 2022 | 48.54 | 48.98 | 48.00 | 48.49 | 1,081,490 | +0.28(+0.58%) |
Nov 30, 2022 | 46.98 | 48.35 | 46.94 | 48.21 | 1,080,191 | +1.13(+2.40%) |
Nov 29, 2022 | 47.28 | 47.70 | 46.84 | 47.08 | 1,045,555 | -0.20(-0.42%) |
Nov 28, 2022 | 47.70 | 48.02 | 47.14 | 47.28 | 1,555,257 | -0.74(-1.54%) |
Nov 25, 2022 | 47.46 | 48.24 | 47.20 | 48.02 | 577,933 | +0.36(+0.76%) |
Nov 23, 2022 | 47.80 | 48.32 | 47.60 | 47.66 | 754,641 | -0.23(-0.48%) |
Nov 22, 2022 | 47.28 | 48.10 | 47.26 | 47.89 | 873,285 | +0.72(+1.53%) |
Nov 21, 2022 | 47.21 | 47.69 | 47.16 | 47.17 | 993,806 | -0.10(-0.21%) |
Nov 18, 2022 | 47.10 | 47.84 | 46.22 | 47.27 | 1,745,629 | +0.35(+0.75%) |
Nov 17, 2022 | 45.82 | 47.10 | 45.82 | 46.92 | 1,584,327 | +0.23(+0.49%) |
Nov 16, 2022 | 46.17 | 47.19 | 45.80 | 46.69 | 1,337,403 | +0.33(+0.71%) |
Nov 15, 2022 | 46.95 | 47.53 | 46.18 | 46.36 | 1,733,954 | +0.03(+0.06%) |
Nov 14, 2022 | 46.43 | 47.26 | 46.03 | 46.33 | 1,841,305 | -0.12(-0.26%) |
Nov 11, 2022 | 47.63 | 48.23 | 45.88 | 46.45 | 2,261,949 | -1.32(-2.76%) |
Nov 10, 2022 | 48.77 | 49.02 | 47.22 | 47.77 | 2,119,429 | +1.01(+2.16%) |
Nov 09, 2022 | 47.11 | 47.38 | 46.45 | 46.76 | 1,206,422 | -0.67(-1.41%) |
Nov 08, 2022 | 46.15 | 47.60 | 46.11 | 47.43 | 2,308,035 | +1.43(+3.11%) |
Nov 07, 2022 | 46.15 | 47.19 | 45.83 | 46.00 | 3,022,383 | +0.23(+0.50%) |
Nov 04, 2022 | 45.95 | 46.57 | 44.68 | 45.77 | 1,994,268 | +0.50(+1.10%) |
Nov 03, 2022 | 42.48 | 45.32 | 42.26 | 45.27 | 5,805,005 | +3.81(+9.19%) |
Nov 02, 2022 | 42.57 | 41.37 | 41.46 | 2,087,277 | -1.56(-3.63%) |