Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.96 | 46.00 | 45.80 | 46.00 | 267,717 | +0.20(+0.44%) |
Jan 30, 2023 | 45.81 | 45.91 | 45.79 | 45.80 | 203,570 | -0.14(-0.31%) |
Jan 27, 2023 | 45.87 | 45.95 | 45.83 | 45.94 | 220,565 | -0.05(-0.10%) |
Jan 26, 2023 | 46.07 | 46.07 | 45.90 | 45.99 | 219,948 | -0.12(-0.27%) |
Jan 25, 2023 | 46.01 | 46.11 | 45.93 | 46.11 | 141,465 | +0.12(+0.27%) |
Jan 24, 2023 | 45.81 | 46.02 | 45.73 | 45.99 | 305,859 | +0.21(+0.46%) |
Jan 23, 2023 | 45.79 | 45.89 | 45.78 | 45.78 | 402,938 | -0.12(-0.27%) |
Jan 20, 2023 | 45.94 | 45.98 | 45.82 | 45.90 | 188,747 | -0.20(-0.43%) |
Jan 19, 2023 | 46.10 | 46.15 | 46.02 | 46.10 | 839,177 | -0.12(-0.27%) |
Jan 18, 2023 | 46.24 | 46.29 | 46.06 | 46.22 | 839,992 | +0.45(+0.98%) |
Jan 17, 2023 | 45.74 | 45.87 | 45.72 | 45.78 | 1,167,552 | -0.10(-0.23%) |
Jan 13, 2023 | 45.88 | 45.99 | 45.81 | 45.88 | 198,052 | -0.11(-0.25%) |
Jan 12, 2023 | 45.79 | 46.00 | 45.65 | 46.00 | 223,480 | +0.34(+0.75%) |
Jan 11, 2023 | 45.56 | 45.66 | 45.53 | 45.65 | 392,837 | +0.25(+0.55%) |
Jan 10, 2023 | 45.44 | 45.48 | 45.30 | 45.41 | 206,231 | -0.16(-0.36%) |
Jan 09, 2023 | 45.42 | 45.63 | 45.42 | 45.57 | 188,423 | +0.12(+0.27%) |
Jan 06, 2023 | 45.01 | 45.48 | 44.98 | 45.44 | 1,106,156 | +0.48(+1.06%) |
Jan 05, 2023 | 44.87 | 45.01 | 44.76 | 44.97 | 170,555 | -0.05(-0.11%) |
Jan 04, 2023 | 45.04 | 45.08 | 44.90 | 45.02 | 201,654 | +0.24(+0.53%) |
Jan 03, 2023 | 44.92 | 44.92 | 44.69 | 44.78 | 374,327 | +0.28(+0.62%) |
Dec 30, 2022 | 44.62 | 44.66 | 44.48 | 44.50 | 216,659 | -0.20(-0.45%) |
Dec 29, 2022 | 44.62 | 44.76 | 44.59 | 44.70 | 327,758 | +0.16(+0.36%) |
Dec 28, 2022 | 44.71 | 44.73 | 44.53 | 44.54 | 290,498 | -0.09(-0.19%) |
Dec 27, 2022 | 44.72 | 44.78 | 44.57 | 44.62 | 342,328 | -0.30(-0.68%) |
Dec 23, 2022 | 44.92 | 45.00 | 44.91 | 44.93 | 186,285 | -0.15(-0.34%) |
Dec 22, 2022 | 45.06 | 45.17 | 45.04 | 45.08 | 157,363 | -0.04(-0.09%) |
Dec 21, 2022 | 45.20 | 45.20 | 45.03 | 45.12 | 207,946 | +0.12(+0.26%) |
Dec 20, 2022 | 45.01 | 45.07 | 44.95 | 45.01 | 229,802 | -0.30(-0.66%) |
Dec 19, 2022 | 45.36 | 45.38 | 45.24 | 45.31 | 405,718 | -0.25(-0.55%) |
Dec 16, 2022 | 45.41 | 45.65 | 45.38 | 45.56 | 308,660 | -0.15(-0.33%) |
Dec 15, 2022 | 45.67 | 45.73 | 45.58 | 45.71 | 186,245 | +0.11(+0.24%) |
Dec 14, 2022 | 45.56 | 45.68 | 45.39 | 45.60 | 299,694 | +0.09(+0.19%) |
Dec 13, 2022 | 45.78 | 45.83 | 45.49 | 45.51 | 279,406 | +0.29(+0.65%) |
Dec 12, 2022 | 45.41 | 45.41 | 45.15 | 45.22 | 291,025 | -0.04(-0.08%) |
Dec 09, 2022 | 45.37 | 45.37 | 45.24 | 45.26 | 270,719 | -0.29(-0.65%) |
Dec 08, 2022 | 45.49 | 45.58 | 45.43 | 45.55 | 449,989 | -0.09(-0.19%) |
Dec 07, 2022 | 45.42 | 45.67 | 45.42 | 45.64 | 232,562 | +0.39(+0.86%) |
Dec 06, 2022 | 45.18 | 45.28 | 45.12 | 45.25 | 956,356 | +0.14(+0.32%) |
Dec 05, 2022 | 45.23 | 45.27 | 45.03 | 45.11 | 215,036 | -0.35(-0.77%) |
Dec 02, 2022 | 45.08 | 45.46 | 45.00 | 45.46 | 241,590 | +0.19(+0.42%) |
Dec 01, 2022 | 45.04 | 45.27 | 44.94 | 45.27 | 148,652 | +0.32(+0.71%) |
Nov 30, 2022 | 44.52 | 44.95 | 44.43 | 44.95 | 432,184 | +0.44(+0.98%) |
Nov 29, 2022 | 44.52 | 44.65 | 44.51 | 44.51 | 526,722 | -0.18(-0.40%) |
Nov 28, 2022 | 44.85 | 44.85 | 44.66 | 44.69 | 137,732 | -0.05(-0.11%) |
Nov 25, 2022 | 44.74 | 44.76 | 44.67 | 44.74 | 86,652 | -0.04(-0.08%) |
Nov 23, 2022 | 44.57 | 44.78 | 44.57 | 44.78 | 172,926 | +0.28(+0.64%) |
Nov 22, 2022 | 44.42 | 44.52 | 44.38 | 44.49 | 321,992 | +0.23(+0.51%) |
Nov 21, 2022 | 44.41 | 44.43 | 44.26 | 44.27 | 148,406 | -0.02(-0.04%) |
Nov 18, 2022 | 44.39 | 44.44 | 44.23 | 44.29 | 137,687 | -0.12(-0.28%) |
Nov 17, 2022 | 44.33 | 44.42 | 44.23 | 44.41 | 931,602 | -0.10(-0.23%) |
Nov 16, 2022 | 44.44 | 44.57 | 44.38 | 44.51 | 550,642 | +0.21(+0.47%) |
Nov 15, 2022 | 44.21 | 44.31 | 44.12 | 44.31 | 270,807 | +0.33(+0.75%) |
Nov 14, 2022 | 44.02 | 44.03 | 43.93 | 43.97 | 171,026 | -0.18(-0.41%) |
Nov 11, 2022 | 44.01 | 44.15 | 43.98 | 44.15 | 190,716 | +0.07(+0.15%) |
Nov 10, 2022 | 43.80 | 44.10 | 43.74 | 44.09 | 203,655 | +0.86(+2.00%) |
Nov 09, 2022 | 43.10 | 43.24 | 43.03 | 43.22 | 295,836 | +0.09(+0.20%) |
Nov 08, 2022 | 43.05 | 43.21 | 43.03 | 43.14 | 185,650 | +0.16(+0.38%) |
Nov 07, 2022 | 43.12 | 43.13 | 42.92 | 42.98 | 298,530 | -0.10(-0.24%) |
Nov 04, 2022 | 43.09 | 43.22 | 43.02 | 43.08 | 203,434 | -0.01(-0.02%) |
Nov 03, 2022 | 42.91 | 43.16 | 42.86 | 43.09 | 209,680 | -0.10(-0.24%) |
Nov 02, 2022 | 43.39 | 43.62 | 43.17 | 43.20 | 259,819 | -0.12(-0.27%) |