Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.75 | 48.33 | 47.43 | 48.33 | 263,772 | +0.86(+1.80%) |
Jan 30, 2023 | 47.70 | 48.20 | 47.48 | 47.48 | 197,899 | -0.87(-1.79%) |
Jan 27, 2023 | 48.47 | 48.84 | 48.11 | 48.34 | 152,457 | -0.16(-0.33%) |
Jan 26, 2023 | 48.10 | 48.54 | 47.56 | 48.50 | 319,225 | +0.69(+1.44%) |
Jan 25, 2023 | 47.41 | 47.85 | 47.10 | 47.81 | 353,804 | -0.02(-0.04%) |
Jan 24, 2023 | 47.67 | 47.91 | 47.19 | 47.83 | 179,227 | +0.06(+0.12%) |
Jan 23, 2023 | 47.73 | 48.09 | 47.55 | 47.77 | 280,261 | +0.28(+0.59%) |
Jan 20, 2023 | 46.97 | 47.50 | 46.62 | 47.50 | 255,070 | +0.82(+1.75%) |
Jan 19, 2023 | 46.55 | 46.99 | 46.28 | 46.68 | 241,436 | -0.09(-0.19%) |
Jan 18, 2023 | 47.92 | 48.17 | 46.74 | 46.77 | 159,839 | -1.21(-2.53%) |
Jan 17, 2023 | 47.95 | 48.05 | 47.50 | 47.98 | 247,000 | +0.21(+0.44%) |
Jan 13, 2023 | 47.43 | 47.78 | 47.24 | 47.77 | 209,697 | +0.14(+0.30%) |
Jan 12, 2023 | 47.23 | 47.80 | 47.08 | 47.63 | 220,149 | +0.59(+1.26%) |
Jan 11, 2023 | 47.12 | 47.16 | 46.59 | 47.04 | 281,942 | +0.31(+0.66%) |
Jan 10, 2023 | 46.46 | 46.73 | 45.96 | 46.73 | 105,321 | +0.27(+0.58%) |
Jan 09, 2023 | 46.85 | 46.98 | 46.31 | 46.46 | 358,249 | +0.23(+0.49%) |
Jan 06, 2023 | 45.49 | 46.42 | 45.49 | 46.23 | 284,386 | +1.07(+2.38%) |
Jan 05, 2023 | 44.97 | 45.28 | 44.69 | 45.16 | 188,708 | +0.00(+0.00%) |
Jan 04, 2023 | 44.45 | 45.29 | 44.45 | 45.16 | 302,497 | +0.47(+1.05%) |
Jan 03, 2023 | 45.65 | 45.82 | 44.23 | 44.69 | 332,731 | -1.60(-3.46%) |
Dec 30, 2022 | 45.67 | 46.29 | 45.37 | 46.29 | 263,152 | +0.41(+0.89%) |
Dec 29, 2022 | 45.36 | 45.96 | 45.25 | 45.88 | 592,739 | +0.19(+0.41%) |
Dec 28, 2022 | 46.23 | 46.27 | 45.18 | 45.70 | 405,774 | -0.85(-1.82%) |
Dec 27, 2022 | 46.46 | 46.54 | 46.13 | 46.54 | 192,806 | +0.26(+0.56%) |
Dec 23, 2022 | 45.64 | 46.28 | 45.38 | 46.28 | 174,692 | +0.99(+2.18%) |
Dec 22, 2022 | 46.09 | 46.09 | 44.53 | 45.29 | 219,952 | -0.84(-1.82%) |
Dec 21, 2022 | 45.87 | 46.22 | 45.51 | 46.14 | 184,669 | +0.80(+1.77%) |
Dec 20, 2022 | 44.86 | 45.44 | 44.86 | 45.33 | 270,295 | +0.25(+0.55%) |
Dec 19, 2022 | 45.33 | 45.63 | 44.71 | 45.09 | 411,097 | -0.26(-0.57%) |
Dec 16, 2022 | 45.16 | 45.40 | 44.85 | 45.34 | 271,502 | -0.43(-0.94%) |
Dec 15, 2022 | 45.94 | 46.00 | 45.38 | 45.77 | 215,023 | -0.80(-1.72%) |
Dec 14, 2022 | 46.86 | 46.98 | 46.30 | 46.57 | 152,928 | -0.18(-0.38%) |
Dec 13, 2022 | 47.52 | 47.52 | 46.48 | 46.75 | 567,193 | +0.39(+0.83%) |
Dec 12, 2022 | 45.51 | 46.36 | 45.31 | 46.36 | 183,068 | +0.71(+1.56%) |
Dec 09, 2022 | 45.99 | 46.16 | 45.30 | 45.65 | 624,998 | -0.34(-0.73%) |
Dec 08, 2022 | 46.62 | 46.88 | 45.83 | 45.99 | 311,529 | -0.05(-0.11%) |
Dec 07, 2022 | 46.04 | 46.60 | 45.98 | 46.04 | 236,889 | -0.16(-0.34%) |
Dec 06, 2022 | 46.79 | 47.10 | 45.86 | 46.20 | 347,429 | -0.58(-1.25%) |
Dec 05, 2022 | 48.36 | 48.36 | 46.70 | 46.78 | 286,640 | -1.59(-3.29%) |
Dec 02, 2022 | 47.92 | 48.38 | 47.90 | 48.37 | 299,973 | +0.21(+0.43%) |
Dec 01, 2022 | 48.98 | 49.01 | 48.16 | 48.16 | 550,887 | -0.42(-0.86%) |
Nov 30, 2022 | 48.28 | 48.58 | 47.34 | 48.58 | 433,640 | +0.83(+1.74%) |
Nov 29, 2022 | 47.76 | 48.19 | 47.67 | 47.75 | 361,663 | +0.19(+0.40%) |
Nov 28, 2022 | 47.92 | 48.09 | 47.48 | 47.56 | 524,224 | -1.02(-2.10%) |
Nov 25, 2022 | 48.69 | 48.88 | 48.56 | 48.58 | 71,763 | +0.00(+0.01%) |
Nov 23, 2022 | 48.68 | 48.83 | 48.30 | 48.58 | 213,413 | -0.22(-0.45%) |
Nov 22, 2022 | 48.14 | 48.81 | 48.07 | 48.80 | 295,380 | +1.16(+2.43%) |
Nov 21, 2022 | 47.12 | 47.73 | 46.69 | 47.64 | 285,514 | -0.10(-0.21%) |
Nov 18, 2022 | 47.48 | 47.84 | 47.23 | 47.74 | 312,426 | +0.07(+0.15%) |
Nov 17, 2022 | 47.35 | 47.79 | 47.02 | 47.67 | 178,041 | -0.22(-0.45%) |
Nov 16, 2022 | 48.45 | 48.45 | 47.76 | 47.89 | 280,834 | -0.77(-1.59%) |
Nov 15, 2022 | 48.75 | 48.81 | 48.26 | 48.66 | 313,960 | +0.38(+0.78%) |
Nov 14, 2022 | 48.36 | 49.02 | 48.17 | 48.28 | 340,206 | -0.15(-0.31%) |
Nov 11, 2022 | 48.07 | 48.78 | 48.07 | 48.43 | 259,651 | +0.62(+1.30%) |
Nov 10, 2022 | 47.37 | 47.81 | 46.94 | 47.81 | 347,522 | +1.88(+4.09%) |
Nov 09, 2022 | 47.45 | 47.72 | 45.88 | 45.93 | 601,292 | -2.34(-4.84%) |
Nov 08, 2022 | 47.83 | 48.26 | 47.28 | 48.26 | 382,873 | +0.64(+1.35%) |
Nov 07, 2022 | 47.28 | 47.72 | 47.06 | 47.62 | 415,592 | +0.71(+1.52%) |
Nov 04, 2022 | 46.84 | 47.45 | 46.25 | 46.91 | 316,307 | +0.78(+1.69%) |
Nov 03, 2022 | 45.42 | 46.43 | 45.31 | 46.13 | 598,950 | +0.21(+0.45%) |
Nov 02, 2022 | 47.00 | 45.85 | 45.92 | 265,052 | -1.09(-2.33%) |