Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.07 | 45.18 | 44.99 | 45.18 | 24,331 | +0.25(+0.55%) |
Jan 30, 2023 | 44.94 | 45.00 | 44.91 | 44.93 | 44,472 | -0.12(-0.26%) |
Jan 27, 2023 | 44.98 | 45.05 | 44.98 | 45.05 | 202,213 | -0.01(-0.01%) |
Jan 26, 2023 | 45.07 | 45.11 | 45.00 | 45.05 | 23,342 | -0.03(-0.06%) |
Jan 25, 2023 | 45.05 | 45.10 | 45.00 | 45.08 | 7,702 | +0.03(+0.06%) |
Jan 24, 2023 | 44.98 | 45.09 | 44.93 | 45.06 | 16,460 | +0.11(+0.24%) |
Jan 23, 2023 | 44.95 | 44.99 | 44.93 | 44.95 | 12,239 | -0.06(-0.14%) |
Jan 20, 2023 | 45.01 | 45.01 | 44.94 | 45.01 | 23,971 | -0.08(-0.17%) |
Jan 19, 2023 | 45.08 | 45.15 | 45.06 | 45.09 | 49,747 | -0.07(-0.15%) |
Jan 18, 2023 | 45.16 | 45.19 | 45.07 | 45.16 | 39,175 | +0.31(+0.70%) |
Jan 17, 2023 | 44.82 | 44.91 | 44.80 | 44.85 | 24,776 | +0.00(+0.01%) |
Jan 13, 2023 | 44.89 | 44.93 | 44.82 | 44.84 | 8,385 | -0.09(-0.21%) |
Jan 12, 2023 | 44.80 | 44.94 | 44.71 | 44.94 | 17,781 | +0.26(+0.58%) |
Jan 11, 2023 | 44.58 | 44.69 | 44.58 | 44.68 | 12,111 | +0.15(+0.34%) |
Jan 10, 2023 | 44.49 | 44.52 | 44.44 | 44.52 | 12,518 | -0.03(-0.06%) |
Jan 09, 2023 | 44.54 | 44.61 | 44.52 | 44.55 | 33,589 | +0.09(+0.21%) |
Jan 06, 2023 | 44.15 | 44.46 | 44.15 | 44.46 | 14,136 | +0.40(+0.90%) |
Jan 05, 2023 | 43.98 | 44.07 | 43.94 | 44.06 | 17,571 | -0.09(-0.21%) |
Jan 04, 2023 | 44.20 | 44.20 | 44.08 | 44.16 | 15,849 | +0.16(+0.37%) |
Jan 03, 2023 | 44.16 | 44.16 | 43.96 | 44.00 | 27,310 | +0.15(+0.33%) |
Dec 30, 2022 | 43.93 | 43.93 | 43.82 | 43.85 | 80,387 | -0.14(-0.31%) |
Dec 29, 2022 | 43.94 | 44.00 | 43.91 | 43.99 | 19,386 | +0.13(+0.31%) |
Dec 28, 2022 | 43.95 | 44.12 | 43.73 | 43.85 | 27,343 | -0.06(-0.13%) |
Dec 27, 2022 | 44.05 | 44.07 | 43.91 | 43.91 | 15,980 | -0.25(-0.56%) |
Dec 23, 2022 | 44.11 | 44.17 | 44.11 | 44.16 | 54,602 | -0.05(-0.11%) |
Dec 22, 2022 | 44.19 | 44.24 | 44.00 | 44.20 | 12,785 | +0.02(+0.05%) |
Dec 21, 2022 | 44.20 | 44.23 | 44.04 | 44.18 | 35,512 | +0.12(+0.27%) |
Dec 20, 2022 | 44.10 | 44.10 | 44.02 | 44.06 | 19,060 | -0.20(-0.45%) |
Dec 19, 2022 | 44.35 | 44.35 | 44.20 | 44.26 | 26,981 | -0.18(-0.40%) |
Dec 16, 2022 | 44.32 | 44.46 | 44.32 | 44.44 | 18,855 | -0.04(-0.09%) |
Dec 15, 2022 | 44.37 | 44.49 | 44.37 | 44.48 | 24,805 | +0.03(+0.06%) |
Dec 14, 2022 | 44.45 | 44.50 | 44.28 | 44.45 | 52,044 | +0.08(+0.17%) |
Dec 13, 2022 | 44.53 | 44.62 | 44.31 | 44.38 | 58,844 | +0.24(+0.54%) |
Dec 12, 2022 | 44.28 | 44.28 | 44.11 | 44.14 | 41,686 | -0.03(-0.07%) |
Dec 09, 2022 | 44.22 | 44.27 | 44.17 | 44.17 | 13,089 | -0.10(-0.23%) |
Dec 08, 2022 | 44.31 | 44.35 | 44.26 | 44.27 | 61,477 | -0.08(-0.19%) |
Dec 07, 2022 | 44.27 | 44.37 | 44.25 | 44.36 | 75,948 | +0.24(+0.53%) |
Dec 06, 2022 | 44.17 | 44.17 | 44.09 | 44.12 | 18,317 | +0.03(+0.06%) |
Dec 05, 2022 | 44.20 | 45.99 | 43.98 | 44.10 | 77,027 | -0.22(-0.49%) |
Dec 02, 2022 | 44.07 | 44.31 | 44.04 | 44.31 | 31,520 | +0.07(+0.15%) |
Dec 01, 2022 | 44.06 | 44.25 | 44.06 | 44.25 | 16,589 | +0.29(+0.67%) |
Nov 30, 2022 | 43.65 | 43.96 | 43.56 | 43.95 | 102,898 | +0.10(+0.24%) |
Nov 29, 2022 | 43.68 | 43.85 | 43.63 | 43.85 | 102,322 | +0.12(+0.28%) |
Nov 28, 2022 | 43.88 | 43.88 | 43.66 | 43.73 | 32,933 | -0.11(-0.26%) |
Nov 25, 2022 | 43.78 | 43.84 | 43.78 | 43.84 | 44,349 | +0.04(+0.08%) |
Nov 23, 2022 | 43.70 | 43.81 | 43.68 | 43.80 | 31,983 | +0.14(+0.33%) |
Nov 22, 2022 | 43.59 | 43.73 | 43.58 | 43.66 | 50,355 | +0.17(+0.39%) |
Nov 21, 2022 | 43.60 | 43.60 | 43.49 | 43.49 | 15,380 | -0.05(-0.11%) |
Nov 18, 2022 | 43.58 | 43.60 | 43.51 | 43.54 | 9,603 | -0.02(-0.04%) |
Nov 17, 2022 | 43.55 | 43.71 | 43.48 | 43.56 | 22,510 | -0.19(-0.43%) |
Nov 16, 2022 | 43.65 | 43.75 | 43.65 | 43.75 | 48,645 | +0.15(+0.35%) |
Nov 15, 2022 | 43.51 | 43.60 | 43.47 | 43.60 | 9,376 | +0.27(+0.63%) |
Nov 14, 2022 | 43.31 | 43.40 | 43.30 | 43.32 | 21,410 | -0.11(-0.26%) |
Nov 11, 2022 | 43.36 | 43.45 | 43.36 | 43.44 | 16,344 | +0.03(+0.07%) |
Nov 10, 2022 | 43.22 | 43.41 | 43.22 | 43.41 | 12,686 | +0.81(+1.90%) |
Nov 09, 2022 | 42.52 | 42.66 | 42.52 | 42.60 | 149,042 | -0.00(-0.00%) |
Nov 08, 2022 | 42.56 | 42.64 | 42.52 | 42.60 | 26,969 | +0.11(+0.27%) |
Nov 07, 2022 | 42.51 | 42.52 | 42.44 | 42.49 | 110,782 | -0.06(-0.14%) |
Nov 04, 2022 | 42.50 | 42.58 | 42.47 | 42.55 | 13,087 | +0.13(+0.31%) |
Nov 03, 2022 | 42.29 | 42.45 | 42.29 | 42.42 | 14,993 | -0.06(-0.14%) |
Nov 02, 2022 | 42.62 | 42.87 | 42.29 | 42.48 | 80,358 | -0.13(-0.30%) |