Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.40 | 45.49 | 45.14 | 45.35 | 261,197 | +0.43(+0.96%) |
Jan 30, 2023 | 44.99 | 45.23 | 44.55 | 44.91 | 4,912 | +0.01(+0.01%) |
Jan 27, 2023 | 46.64 | 46.64 | 44.91 | 44.91 | 8,055 | -0.79(-1.72%) |
Jan 26, 2023 | 46.70 | 46.70 | 45.66 | 45.70 | 8,277 | -0.76(-1.63%) |
Jan 25, 2023 | 46.10 | 46.63 | 46.10 | 46.45 | 5,753 | -0.15(-0.33%) |
Jan 24, 2023 | 46.40 | 46.62 | 46.24 | 46.60 | 5,467 | +0.67(+1.47%) |
Jan 23, 2023 | 46.11 | 46.20 | 45.93 | 45.93 | 3,933 | -0.52(-1.13%) |
Jan 20, 2023 | 46.68 | 46.79 | 46.39 | 46.45 | 4,983 | -0.34(-0.72%) |
Jan 19, 2023 | 46.80 | 47.01 | 46.56 | 46.79 | 5,973 | +0.06(+0.13%) |
Jan 18, 2023 | 46.62 | 46.79 | 46.62 | 46.73 | 6,590 | -0.55(-1.16%) |
Jan 17, 2023 | 47.02 | 47.68 | 47.02 | 47.28 | 10,673 | +0.28(+0.59%) |
Jan 13, 2023 | 46.88 | 47.00 | 46.71 | 47.00 | 1,501 | +0.38(+0.82%) |
Jan 12, 2023 | 46.68 | 46.93 | 46.38 | 46.62 | 8,947 | +0.07(+0.14%) |
Jan 11, 2023 | 46.71 | 46.77 | 46.29 | 46.55 | 7,562 | +0.00(+0.00%) |
Jan 10, 2023 | 46.32 | 46.55 | 46.19 | 46.55 | 2,901 | -0.11(-0.23%) |
Jan 09, 2023 | 46.74 | 46.88 | 46.20 | 46.66 | 6,397 | +0.63(+1.36%) |
Jan 06, 2023 | 45.51 | 46.28 | 45.51 | 46.03 | 4,492 | +1.36(+3.04%) |
Jan 05, 2023 | 43.27 | 44.81 | 43.27 | 44.67 | 4,636 | +0.07(+0.17%) |
Jan 04, 2023 | 44.29 | 44.75 | 44.29 | 44.60 | 6,664 | +0.46(+1.05%) |
Jan 03, 2023 | 44.37 | 44.73 | 43.95 | 44.14 | 3,420 | +0.13(+0.30%) |
Dec 30, 2022 | 44.44 | 44.53 | 44.01 | 44.01 | 1,702 | -0.71(-1.59%) |
Dec 29, 2022 | 44.95 | 45.00 | 44.59 | 44.72 | 8,450 | +0.73(+1.66%) |
Dec 28, 2022 | 44.00 | 44.01 | 43.77 | 43.99 | 4,858 | -0.16(-0.36%) |
Dec 27, 2022 | 43.90 | 44.76 | 43.88 | 44.15 | 2,724 | +0.16(+0.36%) |
Dec 23, 2022 | 44.10 | 44.10 | 43.65 | 43.99 | 20,389 | -0.04(-0.09%) |
Dec 22, 2022 | 44.86 | 44.86 | 44.03 | 44.03 | 6,052 | -1.15(-2.55%) |
Dec 21, 2022 | 45.59 | 45.63 | 45.07 | 45.18 | 76,747 | -0.06(-0.13%) |
Dec 20, 2022 | 44.67 | 45.24 | 44.47 | 45.24 | 5,972 | +0.35(+0.78%) |
Dec 19, 2022 | 44.91 | 45.17 | 44.77 | 44.89 | 7,104 | +0.15(+0.34%) |
Dec 16, 2022 | 44.61 | 44.78 | 44.61 | 44.74 | 13,006 | -0.10(-0.22%) |
Dec 15, 2022 | 45.34 | 45.34 | 44.75 | 44.84 | 2,191 | -1.16(-2.53%) |
Dec 14, 2022 | 46.50 | 46.50 | 46.00 | 46.00 | 4,247 | -0.57(-1.23%) |
Dec 13, 2022 | 46.47 | 46.60 | 46.33 | 46.57 | 12,804 | +1.00(+2.20%) |
Dec 12, 2022 | 45.36 | 45.64 | 45.36 | 45.57 | 7,578 | +0.12(+0.26%) |
Dec 09, 2022 | 45.60 | 45.71 | 45.20 | 45.45 | 11,849 | -0.48(-1.05%) |
Dec 08, 2022 | 45.48 | 46.18 | 45.38 | 45.93 | 6,834 | +1.30(+2.91%) |
Dec 07, 2022 | 44.94 | 44.94 | 44.61 | 44.63 | 2,801 | +0.24(+0.54%) |
Dec 06, 2022 | 44.50 | 44.50 | 44.19 | 44.39 | 7,979 | -0.61(-1.36%) |
Dec 05, 2022 | 45.49 | 45.49 | 45.00 | 45.00 | 5,810 | -0.32(-0.70%) |
Dec 02, 2022 | 45.47 | 45.65 | 45.13 | 45.32 | 4,415 | -0.39(-0.85%) |
Dec 01, 2022 | 45.78 | 46.00 | 45.57 | 45.70 | 2,291 | +0.18(+0.41%) |
Nov 30, 2022 | 45.10 | 45.39 | 44.35 | 45.52 | 55,543 | +0.42(+0.93%) |
Nov 29, 2022 | 45.62 | 45.62 | 45.10 | 45.10 | 5,948 | -0.76(-1.65%) |
Nov 28, 2022 | 45.95 | 46.14 | 45.76 | 45.86 | 8,232 | +0.43(+0.94%) |
Nov 25, 2022 | 45.01 | 45.56 | 45.01 | 45.43 | 5,570 | +0.43(+0.96%) |
Nov 23, 2022 | 45.13 | 45.48 | 44.74 | 45.00 | 7,361 | -0.81(-1.77%) |
Nov 22, 2022 | 46.22 | 46.22 | 45.70 | 45.81 | 3,882 | -0.11(-0.24%) |
Nov 21, 2022 | 45.90 | 46.05 | 45.09 | 45.92 | 3,145 | -0.16(-0.34%) |
Nov 18, 2022 | 44.16 | 46.44 | 44.16 | 46.07 | 7,132 | -0.49(-1.05%) |
Nov 17, 2022 | 46.81 | 47.06 | 46.38 | 46.56 | 7,810 | -0.56(-1.19%) |
Nov 16, 2022 | 47.08 | 47.40 | 47.08 | 47.12 | 4,237 | +0.52(+1.12%) |
Nov 15, 2022 | 47.00 | 47.14 | 46.60 | 46.60 | 29,495 | -0.94(-1.98%) |
Nov 14, 2022 | 47.25 | 47.67 | 47.25 | 47.54 | 22,023 | +0.14(+0.30%) |
Nov 11, 2022 | 47.38 | 47.75 | 47.21 | 47.40 | 22,180 | +0.64(+1.36%) |
Nov 10, 2022 | 46.50 | 47.02 | 46.27 | 46.76 | 48,231 | +1.37(+3.02%) |
Nov 09, 2022 | 45.38 | 45.53 | 45.38 | 45.39 | 3,189 | -0.82(-1.78%) |
Nov 08, 2022 | 46.46 | 46.55 | 46.07 | 46.21 | 8,521 | +0.33(+0.72%) |
Nov 07, 2022 | 45.40 | 46.04 | 45.20 | 45.88 | 20,562 | +0.33(+0.72%) |
Nov 04, 2022 | 45.50 | 46.22 | 45.50 | 45.55 | 7,132 | +0.46(+1.02%) |
Nov 03, 2022 | 45.27 | 45.40 | 45.09 | 45.09 | 6,028 | +0.15(+0.33%) |
Nov 02, 2022 | 45.19 | 45.92 | 44.82 | 44.94 | 5,403 | -0.40(-0.88%) |