Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.12 | 47.53 | 47.12 | 47.53 | 4,482 | +0.73(+1.56%) |
Jan 30, 2023 | 46.98 | 47.02 | 46.80 | 46.80 | 7,165 | -0.36(-0.76%) |
Jan 27, 2023 | 47.33 | 47.33 | 47.12 | 47.16 | 3,145 | -0.32(-0.67%) |
Jan 26, 2023 | 47.46 | 47.49 | 46.88 | 47.48 | 5,009 | -0.05(-0.09%) |
Jan 25, 2023 | 46.76 | 47.58 | 46.76 | 47.52 | 3,568 | -0.33(-0.68%) |
Jan 24, 2023 | 47.17 | 47.95 | 47.17 | 47.85 | 33,556 | -0.39(-0.82%) |
Jan 23, 2023 | 48.18 | 48.29 | 48.15 | 48.24 | 3,889 | +0.28(+0.59%) |
Jan 20, 2023 | 47.42 | 47.96 | 47.37 | 47.96 | 3,108 | +0.50(+1.05%) |
Jan 19, 2023 | 47.66 | 47.70 | 47.24 | 47.46 | 8,860 | -1.82(-3.69%) |
Jan 18, 2023 | 49.77 | 50.35 | 49.25 | 49.28 | 5,453 | +0.33(+0.66%) |
Jan 17, 2023 | 48.19 | 49.03 | 48.13 | 48.95 | 130,038 | +1.38(+2.91%) |
Jan 13, 2023 | 47.18 | 47.57 | 47.16 | 47.57 | 64,790 | +0.33(+0.70%) |
Jan 12, 2023 | 47.07 | 47.51 | 47.07 | 47.24 | 6,248 | +0.52(+1.12%) |
Jan 11, 2023 | 46.53 | 46.72 | 46.38 | 46.72 | 3,915 | -0.61(-1.30%) |
Jan 10, 2023 | 47.24 | 47.46 | 47.17 | 47.33 | 2,170 | -0.44(-0.92%) |
Jan 09, 2023 | 48.03 | 48.25 | 47.77 | 47.77 | 6,615 | +0.86(+1.83%) |
Jan 06, 2023 | 46.07 | 47.18 | 45.79 | 46.91 | 12,404 | +0.26(+0.56%) |
Jan 05, 2023 | 46.33 | 47.47 | 46.19 | 46.65 | 27,718 | -0.70(-1.48%) |
Jan 04, 2023 | 47.15 | 47.37 | 46.96 | 47.35 | 39,477 | +0.44(+0.94%) |
Jan 03, 2023 | 47.10 | 47.10 | 46.53 | 46.91 | 5,801 | +0.23(+0.49%) |
Dec 30, 2022 | 46.87 | 46.87 | 46.55 | 46.68 | 6,911 | -0.39(-0.83%) |
Dec 29, 2022 | 46.94 | 47.07 | 46.50 | 47.07 | 4,888 | +0.24(+0.51%) |
Dec 28, 2022 | 46.79 | 46.83 | 46.43 | 46.83 | 6,849 | +0.40(+0.86%) |
Dec 27, 2022 | 46.60 | 46.77 | 46.13 | 46.43 | 18,081 | +0.57(+1.24%) |
Dec 23, 2022 | 45.51 | 45.94 | 45.43 | 45.86 | 11,358 | +0.45(+0.99%) |
Dec 22, 2022 | 45.77 | 45.77 | 45.24 | 45.41 | 9,589 | -0.52(-1.13%) |
Dec 21, 2022 | 45.79 | 46.15 | 45.75 | 45.93 | 7,629 | +0.79(+1.75%) |
Dec 20, 2022 | 45.60 | 45.64 | 44.97 | 45.14 | 11,025 | -0.50(-1.10%) |
Dec 19, 2022 | 45.52 | 45.96 | 45.50 | 45.64 | 21,568 | +0.25(+0.55%) |
Dec 16, 2022 | 45.74 | 45.82 | 45.30 | 45.39 | 6,980 | +0.09(+0.20%) |
Dec 15, 2022 | 45.43 | 45.70 | 45.08 | 45.30 | 6,417 | -1.39(-2.98%) |
Dec 14, 2022 | 46.88 | 47.20 | 46.45 | 46.69 | 6,159 | -0.12(-0.26%) |
Dec 13, 2022 | 47.61 | 48.00 | 46.67 | 46.81 | 64,233 | +0.44(+0.95%) |
Dec 12, 2022 | 46.02 | 46.37 | 45.79 | 46.37 | 6,680 | -0.18(-0.38%) |
Dec 09, 2022 | 46.32 | 46.99 | 46.32 | 46.55 | 5,276 | +0.75(+1.64%) |
Dec 08, 2022 | 45.18 | 46.02 | 45.18 | 45.80 | 6,532 | -0.57(-1.23%) |
Dec 07, 2022 | 46.74 | 46.77 | 46.32 | 46.37 | 3,347 | -0.80(-1.70%) |
Dec 06, 2022 | 47.20 | 47.66 | 46.86 | 47.17 | 5,710 | -0.90(-1.87%) |
Dec 05, 2022 | 48.61 | 48.62 | 48.07 | 48.07 | 7,374 | -0.74(-1.52%) |
Dec 02, 2022 | 48.77 | 48.93 | 48.76 | 48.81 | 6,482 | -0.30(-0.61%) |
Dec 01, 2022 | 48.99 | 49.11 | 48.57 | 49.11 | 7,998 | +0.49(+1.02%) |
Nov 30, 2022 | 47.99 | 48.77 | 47.85 | 48.62 | 8,984 | +1.34(+2.82%) |
Nov 29, 2022 | 47.53 | 47.65 | 47.28 | 47.28 | 4,613 | -0.65(-1.36%) |
Nov 28, 2022 | 48.10 | 48.29 | 47.86 | 47.93 | 7,368 | -0.74(-1.53%) |
Nov 25, 2022 | 48.69 | 48.81 | 48.47 | 48.67 | 10,025 | -0.10(-0.19%) |
Nov 23, 2022 | 48.08 | 48.77 | 48.08 | 48.77 | 5,175 | +0.75(+1.56%) |
Nov 22, 2022 | 47.80 | 48.02 | 47.65 | 48.02 | 10,854 | +1.08(+2.30%) |
Nov 21, 2022 | 46.98 | 47.08 | 46.72 | 46.94 | 17,209 | -0.47(-0.99%) |
Nov 18, 2022 | 47.30 | 47.41 | 47.02 | 47.41 | 5,665 | -0.33(-0.69%) |
Nov 17, 2022 | 47.35 | 47.74 | 47.34 | 47.74 | 12,919 | -0.10(-0.21%) |
Nov 16, 2022 | 48.05 | 48.05 | 47.73 | 47.84 | 3,705 | -1.50(-3.04%) |
Nov 15, 2022 | 49.62 | 49.63 | 48.91 | 49.34 | 9,748 | -0.50(-1.00%) |
Nov 14, 2022 | 50.10 | 50.26 | 49.84 | 49.84 | 13,980 | -1.11(-2.19%) |
Nov 11, 2022 | 49.36 | 50.97 | 49.36 | 50.95 | 6,240 | +2.37(+4.87%) |
Nov 10, 2022 | 48.45 | 48.74 | 47.12 | 48.59 | 18,392 | +4.19(+9.43%) |
Nov 09, 2022 | 44.35 | 44.80 | 44.34 | 44.40 | 13,604 | +0.04(+0.09%) |
Nov 08, 2022 | 43.95 | 44.58 | 43.80 | 44.36 | 30,805 | +0.92(+2.12%) |
Nov 07, 2022 | 43.31 | 43.64 | 43.23 | 43.44 | 26,792 | +1.44(+3.43%) |
Nov 04, 2022 | 42.38 | 42.85 | 41.78 | 42.00 | 31,671 | +1.27(+3.12%) |
Nov 03, 2022 | 41.04 | 41.16 | 40.57 | 40.73 | 65,944 | -1.49(-3.53%) |
Nov 02, 2022 | 42.28 | 42.67 | 41.76 | 42.22 | 37,526 | -0.21(-0.49%) |