Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.26 | 46.68 | 45.15 | 46.40 | 42,564 | +1.38(+3.07%) |
Jan 30, 2023 | 44.77 | 45.72 | 44.77 | 45.02 | 54,768 | +0.02(+0.04%) |
Jan 27, 2023 | 45.35 | 45.83 | 44.98 | 45.00 | 34,726 | -0.33(-0.73%) |
Jan 26, 2023 | 45.44 | 45.87 | 44.91 | 45.33 | 36,376 | +0.05(+0.11%) |
Jan 25, 2023 | 44.88 | 45.49 | 44.76 | 45.28 | 55,431 | +0.23(+0.51%) |
Jan 24, 2023 | 45.56 | 45.63 | 45.00 | 45.05 | 65,087 | -0.13(-0.29%) |
Jan 23, 2023 | 45.29 | 45.60 | 44.97 | 45.18 | 26,656 | -0.16(-0.35%) |
Jan 20, 2023 | 45.46 | 45.68 | 44.97 | 45.34 | 34,242 | +0.23(+0.51%) |
Jan 19, 2023 | 44.64 | 45.87 | 44.64 | 45.11 | 50,133 | +0.19(+0.42%) |
Jan 18, 2023 | 45.14 | 46.13 | 44.79 | 44.92 | 65,194 | -0.09(-0.20%) |
Jan 17, 2023 | 46.09 | 46.45 | 45.01 | 45.01 | 32,811 | -1.17(-2.53%) |
Jan 13, 2023 | 45.52 | 46.50 | 45.52 | 46.18 | 35,370 | +0.66(+1.45%) |
Jan 12, 2023 | 45.10 | 45.57 | 44.71 | 45.52 | 54,902 | +0.63(+1.40%) |
Jan 11, 2023 | 44.50 | 45.66 | 44.29 | 44.89 | 84,563 | +0.52(+1.17%) |
Jan 10, 2023 | 43.88 | 44.82 | 43.88 | 44.37 | 48,643 | +0.24(+0.54%) |
Jan 09, 2023 | 43.55 | 44.70 | 43.55 | 44.13 | 108,256 | +0.10(+0.23%) |
Jan 06, 2023 | 43.00 | 45.29 | 41.05 | 44.03 | 264,014 | -2.06(-4.47%) |
Jan 05, 2023 | 47.86 | 47.86 | 46.06 | 46.09 | 57,312 | -1.98(-4.12%) |
Jan 04, 2023 | 48.68 | 48.88 | 47.99 | 48.07 | 61,301 | -0.15(-0.31%) |
Jan 03, 2023 | 47.38 | 48.82 | 46.89 | 48.22 | 46,442 | +1.45(+3.10%) |
Dec 30, 2022 | 47.14 | 47.14 | 46.49 | 46.77 | 22,875 | -0.70(-1.47%) |
Dec 29, 2022 | 47.37 | 48.12 | 47.03 | 47.47 | 22,894 | +0.62(+1.32%) |
Dec 28, 2022 | 47.11 | 47.63 | 46.45 | 46.85 | 34,005 | -0.09(-0.19%) |
Dec 27, 2022 | 47.32 | 47.58 | 46.88 | 46.94 | 24,985 | -0.49(-1.03%) |
Dec 23, 2022 | 46.76 | 47.69 | 46.03 | 47.43 | 30,536 | +0.37(+0.79%) |
Dec 22, 2022 | 47.29 | 48.25 | 46.66 | 47.06 | 27,585 | -0.81(-1.69%) |
Dec 21, 2022 | 47.52 | 48.04 | 47.23 | 47.87 | 23,979 | +0.67(+1.42%) |
Dec 20, 2022 | 46.58 | 47.42 | 46.39 | 47.20 | 72,247 | +0.53(+1.14%) |
Dec 19, 2022 | 46.29 | 46.83 | 45.71 | 46.67 | 99,418 | +0.78(+1.70%) |
Dec 16, 2022 | 45.54 | 46.11 | 45.23 | 45.89 | 74,925 | -0.08(-0.17%) |
Dec 15, 2022 | 46.59 | 46.59 | 45.82 | 45.97 | 55,674 | -0.98(-2.09%) |
Dec 14, 2022 | 47.85 | 47.99 | 46.59 | 46.95 | 48,971 | -0.56(-1.18%) |
Dec 13, 2022 | 48.36 | 49.55 | 47.10 | 47.51 | 54,832 | +0.40(+0.85%) |
Dec 12, 2022 | 47.37 | 48.16 | 47.03 | 47.11 | 49,765 | -0.31(-0.65%) |
Dec 09, 2022 | 49.14 | 49.51 | 47.14 | 47.42 | 43,627 | -2.08(-4.20%) |
Dec 08, 2022 | 48.51 | 49.80 | 48.14 | 49.50 | 50,190 | +1.00(+2.06%) |
Dec 07, 2022 | 48.71 | 49.10 | 48.27 | 48.50 | 23,553 | -0.56(-1.14%) |
Dec 06, 2022 | 50.09 | 50.18 | 48.44 | 49.06 | 45,511 | -1.09(-2.17%) |
Dec 05, 2022 | 50.52 | 50.59 | 49.84 | 50.15 | 29,354 | -0.64(-1.26%) |
Dec 02, 2022 | 52.00 | 52.00 | 50.61 | 50.79 | 44,751 | -1.42(-2.72%) |
Dec 01, 2022 | 52.35 | 52.38 | 51.36 | 52.21 | 39,657 | +0.25(+0.48%) |
Nov 30, 2022 | 51.24 | 52.54 | 50.78 | 51.96 | 72,651 | +0.66(+1.29%) |
Nov 29, 2022 | 51.80 | 52.06 | 50.99 | 51.30 | 30,494 | -0.48(-0.93%) |
Nov 28, 2022 | 52.00 | 52.43 | 51.18 | 51.78 | 38,601 | -0.56(-1.07%) |
Nov 25, 2022 | 51.69 | 52.72 | 51.69 | 52.34 | 7,049 | +0.37(+0.71%) |
Nov 23, 2022 | 51.40 | 52.21 | 50.77 | 51.97 | 24,337 | +0.37(+0.72%) |
Nov 22, 2022 | 51.50 | 51.79 | 50.57 | 51.60 | 38,661 | +0.36(+0.70%) |
Nov 21, 2022 | 51.70 | 52.21 | 51.15 | 51.24 | 52,514 | -0.75(-1.44%) |
Nov 18, 2022 | 51.50 | 52.18 | 50.52 | 51.99 | 60,187 | +1.49(+2.95%) |
Nov 17, 2022 | 49.84 | 51.63 | 49.43 | 50.50 | 93,868 | +1.01(+2.04%) |
Nov 16, 2022 | 48.92 | 50.24 | 48.53 | 49.49 | 33,153 | +0.34(+0.69%) |
Nov 15, 2022 | 49.18 | 50.23 | 47.86 | 49.15 | 48,506 | +0.64(+1.32%) |
Nov 14, 2022 | 48.13 | 49.11 | 48.06 | 48.51 | 24,906 | +0.12(+0.25%) |
Nov 11, 2022 | 50.55 | 50.61 | 48.28 | 48.39 | 36,258 | -1.70(-3.39%) |
Nov 10, 2022 | 48.73 | 50.30 | 47.84 | 50.09 | 50,524 | +2.75(+5.81%) |
Nov 09, 2022 | 47.01 | 48.00 | 46.99 | 47.34 | 38,268 | +0.21(+0.45%) |
Nov 08, 2022 | 48.54 | 48.54 | 46.45 | 47.13 | 50,021 | -0.84(-1.75%) |
Nov 07, 2022 | 49.61 | 49.61 | 47.66 | 47.97 | 53,430 | -1.02(-2.08%) |
Nov 04, 2022 | 50.66 | 50.74 | 48.15 | 48.99 | 59,127 | -1.67(-3.30%) |
Nov 03, 2022 | 49.75 | 54.70 | 49.27 | 50.66 | 145,000 | +0.76(+1.52%) |
Nov 02, 2022 | 50.33 | 52.44 | 49.90 | 49.90 | 68,671 | -1.05(-2.06%) |