Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.68 | 46.92 | 46.59 | 46.92 | 756,292 | +0.29(+0.63%) |
Jan 30, 2023 | 46.69 | 46.74 | 46.62 | 46.63 | 536,657 | -0.11(-0.24%) |
Jan 27, 2023 | 46.66 | 46.82 | 46.66 | 46.74 | 529,063 | -0.03(-0.06%) |
Jan 26, 2023 | 46.72 | 46.82 | 46.66 | 46.77 | 349,425 | +0.04(+0.08%) |
Jan 25, 2023 | 46.70 | 46.87 | 46.69 | 46.73 | 809,544 | -0.02(-0.04%) |
Jan 24, 2023 | 46.87 | 46.94 | 46.74 | 46.75 | 734,010 | -0.19(-0.40%) |
Jan 23, 2023 | 46.76 | 46.94 | 46.75 | 46.94 | 598,987 | -0.01(-0.02%) |
Jan 20, 2023 | 46.94 | 46.95 | 46.78 | 46.95 | 688,017 | +0.11(+0.24%) |
Jan 19, 2023 | 46.81 | 46.92 | 46.75 | 46.84 | 602,795 | +0.12(+0.26%) |
Jan 18, 2023 | 46.93 | 47.03 | 46.70 | 46.71 | 675,688 | -0.20(-0.42%) |
Jan 17, 2023 | 46.73 | 46.95 | 46.64 | 46.91 | 752,728 | +0.27(+0.59%) |
Jan 13, 2023 | 46.62 | 46.71 | 46.56 | 46.64 | 982,275 | +0.07(+0.14%) |
Jan 12, 2023 | 46.57 | 46.69 | 46.50 | 46.57 | 760,590 | +0.06(+0.12%) |
Jan 11, 2023 | 46.54 | 46.60 | 46.47 | 46.51 | 1,085,529 | +0.02(+0.04%) |
Jan 10, 2023 | 46.60 | 46.60 | 46.42 | 46.49 | 719,508 | -0.02(-0.04%) |
Jan 09, 2023 | 46.43 | 46.57 | 46.32 | 46.51 | 819,060 | +0.03(+0.06%) |
Jan 06, 2023 | 46.55 | 46.62 | 46.32 | 46.48 | 708,953 | +0.10(+0.22%) |
Jan 05, 2023 | 46.38 | 46.58 | 46.30 | 46.38 | 472,004 | -0.09(-0.20%) |
Jan 04, 2023 | 46.54 | 46.61 | 46.28 | 46.48 | 554,554 | +0.01(+0.02%) |
Jan 03, 2023 | 46.37 | 46.60 | 46.25 | 46.47 | 567,417 | +0.20(+0.43%) |
Dec 30, 2022 | 46.42 | 46.47 | 46.27 | 46.27 | 456,838 | -0.25(-0.53%) |
Dec 29, 2022 | 46.46 | 46.51 | 46.18 | 46.51 | 456,521 | +0.14(+0.31%) |
Dec 28, 2022 | 46.32 | 46.42 | 46.25 | 46.37 | 294,334 | +0.08(+0.16%) |
Dec 27, 2022 | 46.30 | 46.33 | 46.18 | 46.30 | 258,195 | +0.08(+0.16%) |
Dec 23, 2022 | 46.09 | 46.42 | 46.09 | 46.22 | 339,889 | +0.13(+0.29%) |
Dec 22, 2022 | 46.28 | 46.33 | 46.09 | 46.09 | 545,391 | -0.21(-0.45%) |
Dec 21, 2022 | 46.45 | 46.52 | 46.17 | 46.30 | 403,520 | +0.00(+0.00%) |
Dec 20, 2022 | 46.42 | 46.43 | 46.19 | 46.30 | 651,733 | -0.06(-0.12%) |
Dec 19, 2022 | 46.35 | 46.53 | 46.23 | 46.35 | 349,962 | -0.12(-0.27%) |
Dec 16, 2022 | 46.26 | 46.53 | 46.17 | 46.48 | 1,676,974 | +0.01(+0.02%) |
Dec 15, 2022 | 46.53 | 46.57 | 46.33 | 46.47 | 524,252 | +0.02(+0.04%) |
Dec 14, 2022 | 46.37 | 46.67 | 46.32 | 46.45 | 533,638 | +0.08(+0.16%) |
Dec 13, 2022 | 46.54 | 46.70 | 46.34 | 46.37 | 1,158,174 | -0.14(-0.31%) |
Dec 12, 2022 | 46.48 | 46.54 | 46.40 | 46.51 | 682,900 | +0.14(+0.31%) |
Dec 09, 2022 | 46.43 | 46.45 | 46.23 | 46.37 | 425,046 | -0.07(-0.14%) |
Dec 08, 2022 | 46.39 | 46.47 | 46.31 | 46.44 | 481,577 | -0.01(-0.02%) |
Dec 07, 2022 | 46.46 | 46.49 | 46.27 | 46.45 | 810,189 | -0.02(-0.04%) |
Dec 06, 2022 | 46.24 | 46.47 | 46.19 | 46.47 | 574,739 | +0.20(+0.43%) |
Dec 05, 2022 | 46.19 | 46.39 | 46.10 | 46.27 | 625,823 | -0.04(-0.08%) |
Dec 02, 2022 | 45.90 | 46.36 | 45.89 | 46.30 | 586,387 | +0.17(+0.37%) |
Dec 01, 2022 | 46.53 | 46.75 | 46.13 | 46.13 | 960,829 | -0.33(-0.71%) |
Nov 30, 2022 | 46.06 | 46.47 | 45.99 | 46.47 | 1,197,996 | +0.24(+0.51%) |
Nov 29, 2022 | 45.99 | 46.28 | 45.99 | 46.23 | 668,619 | +0.03(+0.06%) |
Nov 28, 2022 | 46.10 | 46.31 | 45.95 | 46.20 | 888,814 | -0.04(-0.08%) |
Nov 25, 2022 | 46.04 | 46.24 | 45.90 | 46.24 | 272,979 | +0.20(+0.43%) |
Nov 23, 2022 | 45.85 | 46.08 | 45.79 | 46.04 | 752,356 | +0.11(+0.25%) |
Nov 22, 2022 | 45.93 | 46.06 | 45.74 | 45.93 | 494,684 | +0.05(+0.10%) |
Nov 21, 2022 | 45.75 | 45.94 | 45.62 | 45.88 | 377,537 | +0.08(+0.17%) |
Nov 18, 2022 | 45.64 | 45.80 | 45.38 | 45.80 | 423,680 | +0.31(+0.69%) |
Nov 17, 2022 | 45.15 | 45.52 | 45.07 | 45.49 | 578,990 | +0.14(+0.31%) |
Nov 16, 2022 | 45.47 | 45.68 | 45.34 | 45.35 | 760,805 | -0.08(-0.17%) |
Nov 15, 2022 | 44.97 | 45.47 | 44.94 | 45.42 | 403,335 | +0.62(+1.38%) |
Nov 14, 2022 | 44.91 | 45.33 | 44.67 | 44.81 | 654,909 | -0.08(-0.17%) |
Nov 11, 2022 | 44.59 | 44.90 | 44.56 | 44.88 | 549,689 | +0.04(+0.08%) |
Nov 10, 2022 | 45.29 | 45.68 | 44.71 | 44.84 | 1,345,489 | +0.06(+0.13%) |
Nov 09, 2022 | 44.62 | 44.97 | 44.56 | 44.79 | 983,370 | +0.16(+0.36%) |
Nov 08, 2022 | 44.49 | 44.89 | 44.33 | 44.63 | 584,253 | +0.28(+0.64%) |
Nov 07, 2022 | 44.46 | 44.62 | 44.33 | 44.34 | 668,079 | -0.15(-0.34%) |
Nov 04, 2022 | 44.46 | 44.57 | 44.28 | 44.49 | 574,208 | +0.21(+0.47%) |
Nov 03, 2022 | 43.93 | 44.45 | 43.93 | 44.28 | 392,564 | +0.04(+0.09%) |
Nov 02, 2022 | 44.26 | 44.43 | 43.91 | 44.25 | 616,879 | +0.02(+0.04%) |