Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.59 | 49.28 | 48.55 | 49.28 | 247,204 | +0.65(+1.33%) |
Jan 30, 2023 | 49.03 | 49.22 | 48.63 | 48.63 | 193,221 | -0.94(-1.90%) |
Jan 27, 2023 | 49.04 | 49.87 | 48.99 | 49.57 | 432,567 | +0.18(+0.36%) |
Jan 26, 2023 | 49.09 | 49.40 | 48.62 | 49.40 | 1,172,059 | +0.77(+1.57%) |
Jan 25, 2023 | 47.91 | 48.79 | 47.60 | 48.63 | 604,237 | -0.05(-0.10%) |
Jan 24, 2023 | 48.43 | 48.83 | 48.33 | 48.68 | 136,618 | -0.12(-0.24%) |
Jan 23, 2023 | 47.87 | 48.99 | 47.84 | 48.80 | 555,223 | +1.10(+2.31%) |
Jan 20, 2023 | 46.75 | 47.71 | 46.54 | 47.70 | 433,314 | +1.20(+2.59%) |
Jan 19, 2023 | 46.63 | 46.88 | 46.34 | 46.49 | 144,295 | -0.48(-1.02%) |
Jan 18, 2023 | 47.86 | 48.08 | 46.95 | 46.97 | 220,713 | -0.53(-1.11%) |
Jan 17, 2023 | 47.22 | 47.78 | 47.21 | 47.50 | 418,035 | +0.13(+0.27%) |
Jan 13, 2023 | 46.73 | 47.41 | 46.63 | 47.37 | 403,946 | +0.20(+0.42%) |
Jan 12, 2023 | 46.83 | 47.35 | 46.36 | 47.17 | 476,805 | +0.44(+0.94%) |
Jan 11, 2023 | 46.11 | 46.73 | 46.01 | 46.73 | 488,747 | +0.79(+1.71%) |
Jan 10, 2023 | 45.65 | 46.02 | 45.37 | 45.95 | 245,478 | +0.25(+0.54%) |
Jan 09, 2023 | 45.54 | 46.43 | 45.37 | 45.70 | 487,236 | +0.58(+1.28%) |
Jan 06, 2023 | 44.11 | 45.26 | 43.68 | 45.12 | 197,521 | +1.42(+3.25%) |
Jan 05, 2023 | 44.25 | 44.27 | 43.67 | 43.70 | 187,722 | -0.80(-1.79%) |
Jan 04, 2023 | 44.55 | 44.75 | 44.02 | 44.50 | 3,184,253 | +0.29(+0.65%) |
Jan 03, 2023 | 45.04 | 45.28 | 43.91 | 44.21 | 142,585 | -0.35(-0.78%) |
Dec 30, 2022 | 44.17 | 44.56 | 43.97 | 44.55 | 306,336 | -0.12(-0.27%) |
Dec 29, 2022 | 43.99 | 44.84 | 43.99 | 44.67 | 405,687 | +1.16(+2.67%) |
Dec 28, 2022 | 44.19 | 44.47 | 43.49 | 43.51 | 957,542 | -0.74(-1.66%) |
Dec 27, 2022 | 44.51 | 44.51 | 44.07 | 44.25 | 482,825 | -0.42(-0.93%) |
Dec 23, 2022 | 44.35 | 44.71 | 44.04 | 44.66 | 273,444 | +0.02(+0.04%) |
Dec 22, 2022 | 45.23 | 45.23 | 43.97 | 44.64 | 352,188 | -1.09(-2.39%) |
Dec 21, 2022 | 45.23 | 45.96 | 45.14 | 45.74 | 822,368 | +0.67(+1.48%) |
Dec 20, 2022 | 44.78 | 45.32 | 44.62 | 45.07 | 392,041 | +0.04(+0.09%) |
Dec 19, 2022 | 45.69 | 45.70 | 44.77 | 45.03 | 715,278 | -0.57(-1.24%) |
Dec 16, 2022 | 46.09 | 46.22 | 45.38 | 45.60 | 226,410 | -0.54(-1.16%) |
Dec 15, 2022 | 47.21 | 47.28 | 46.00 | 46.14 | 206,120 | -1.81(-3.77%) |
Dec 14, 2022 | 48.29 | 48.83 | 47.44 | 47.94 | 171,523 | -0.40(-0.82%) |
Dec 13, 2022 | 49.50 | 49.69 | 47.99 | 48.34 | 375,781 | +0.59(+1.24%) |
Dec 12, 2022 | 46.91 | 47.76 | 46.90 | 47.75 | 180,428 | +0.86(+1.84%) |
Dec 09, 2022 | 46.99 | 47.55 | 46.87 | 46.89 | 127,861 | -0.22(-0.46%) |
Dec 08, 2022 | 46.63 | 47.25 | 46.40 | 47.10 | 348,663 | +0.66(+1.43%) |
Dec 07, 2022 | 46.41 | 46.76 | 46.15 | 46.44 | 125,662 | -0.20(-0.42%) |
Dec 06, 2022 | 47.63 | 47.63 | 46.39 | 46.64 | 176,165 | -1.01(-2.12%) |
Dec 05, 2022 | 48.10 | 48.37 | 47.41 | 47.65 | 169,329 | -0.77(-1.59%) |
Dec 02, 2022 | 47.82 | 48.60 | 47.82 | 48.42 | 146,414 | -0.31(-0.63%) |
Dec 01, 2022 | 48.75 | 49.01 | 48.21 | 48.73 | 179,128 | +0.12(+0.24%) |
Nov 30, 2022 | 46.46 | 48.65 | 46.40 | 48.61 | 267,661 | +2.22(+4.78%) |
Nov 29, 2022 | 46.76 | 46.87 | 46.21 | 46.39 | 221,517 | -0.36(-0.76%) |
Nov 28, 2022 | 47.24 | 47.56 | 46.60 | 46.75 | 219,488 | -1.00(-2.09%) |
Nov 25, 2022 | 47.77 | 47.91 | 47.61 | 47.75 | 153,050 | -0.27(-0.56%) |
Nov 23, 2022 | 47.53 | 48.16 | 47.53 | 48.02 | 157,129 | +0.43(+0.89%) |
Nov 22, 2022 | 46.94 | 47.64 | 46.66 | 47.59 | 174,106 | +0.78(+1.67%) |
Nov 21, 2022 | 47.03 | 47.16 | 46.69 | 46.81 | 171,117 | -0.54(-1.15%) |
Nov 18, 2022 | 47.81 | 47.81 | 46.99 | 47.35 | 134,166 | +0.07(+0.15%) |
Nov 17, 2022 | 46.42 | 47.49 | 46.41 | 47.28 | 217,017 | +0.06(+0.13%) |
Nov 16, 2022 | 47.59 | 47.60 | 47.09 | 47.22 | 236,902 | -0.64(-1.34%) |
Nov 15, 2022 | 48.39 | 48.59 | 47.47 | 47.87 | 146,266 | +0.63(+1.34%) |
Nov 14, 2022 | 47.23 | 47.79 | 47.01 | 47.23 | 121,511 | -0.47(-0.98%) |
Nov 11, 2022 | 46.74 | 47.81 | 46.58 | 47.70 | 213,011 | +1.06(+2.27%) |
Nov 10, 2022 | 45.20 | 46.69 | 45.11 | 46.64 | 235,267 | +3.52(+8.17%) |
Nov 09, 2022 | 43.79 | 43.85 | 43.06 | 43.12 | 167,721 | -1.04(-2.35%) |
Nov 08, 2022 | 44.03 | 44.62 | 43.57 | 44.15 | 244,097 | +0.50(+1.16%) |
Nov 07, 2022 | 43.06 | 43.68 | 42.79 | 43.65 | 190,704 | +0.70(+1.64%) |
Nov 04, 2022 | 42.99 | 43.09 | 42.04 | 42.95 | 158,618 | +0.88(+2.09%) |
Nov 03, 2022 | 42.59 | 42.74 | 42.06 | 42.07 | 231,732 | -1.13(-2.61%) |
Nov 02, 2022 | 44.68 | 45.19 | 43.19 | 43.19 | 213,032 | -1.49(-3.35%) |