Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.79 | 45.81 | 44.58 | 45.76 | 21,054 | +1.82(+4.14%) |
Jan 30, 2023 | 43.55 | 44.87 | 43.41 | 43.94 | 13,024 | +0.67(+1.55%) |
Jan 27, 2023 | 43.08 | 43.71 | 43.02 | 43.27 | 67,039 | +0.01(+0.02%) |
Jan 26, 2023 | 44.29 | 44.81 | 42.19 | 43.27 | 90,419 | -0.74(-1.68%) |
Jan 25, 2023 | 41.24 | 45.25 | 41.11 | 44.00 | 107,054 | +3.43(+8.46%) |
Jan 24, 2023 | 40.17 | 40.76 | 40.12 | 40.57 | 6,610 | +0.04(+0.10%) |
Jan 23, 2023 | 40.50 | 40.65 | 40.21 | 40.53 | 16,116 | -0.12(-0.29%) |
Jan 20, 2023 | 40.30 | 40.66 | 39.92 | 40.65 | 14,042 | +0.70(+1.75%) |
Jan 19, 2023 | 39.87 | 40.11 | 39.87 | 39.95 | 12,754 | -0.08(-0.20%) |
Jan 18, 2023 | 40.81 | 40.91 | 39.81 | 40.03 | 24,078 | -0.89(-2.19%) |
Jan 17, 2023 | 41.98 | 41.98 | 40.76 | 40.92 | 30,934 | -1.05(-2.51%) |
Jan 13, 2023 | 40.86 | 42.28 | 40.86 | 41.98 | 10,211 | +0.81(+1.96%) |
Jan 12, 2023 | 40.64 | 41.36 | 40.36 | 41.17 | 13,600 | +0.82(+2.02%) |
Jan 11, 2023 | 40.35 | 40.56 | 39.82 | 40.35 | 20,478 | +0.00(+0.00%) |
Jan 10, 2023 | 40.33 | 40.91 | 40.29 | 40.35 | 18,365 | -0.30(-0.73%) |
Jan 09, 2023 | 41.07 | 41.07 | 40.36 | 40.65 | 12,245 | -0.61(-1.48%) |
Jan 06, 2023 | 40.57 | 41.27 | 39.99 | 41.26 | 13,435 | +1.19(+2.97%) |
Jan 05, 2023 | 41.45 | 41.54 | 40.04 | 40.07 | 26,763 | -1.56(-3.76%) |
Jan 04, 2023 | 42.05 | 43.12 | 41.62 | 41.63 | 32,981 | -0.50(-1.19%) |
Jan 03, 2023 | 42.53 | 42.55 | 42.00 | 42.13 | 20,562 | -0.40(-0.95%) |
Dec 30, 2022 | 42.31 | 42.70 | 42.05 | 42.54 | 22,643 | +0.54(+1.29%) |
Dec 29, 2022 | 41.26 | 42.18 | 41.26 | 42.00 | 10,827 | +0.85(+2.05%) |
Dec 28, 2022 | 42.31 | 42.32 | 40.95 | 41.15 | 15,675 | -1.03(-2.45%) |
Dec 27, 2022 | 42.07 | 42.32 | 42.07 | 42.18 | 7,866 | +0.12(+0.28%) |
Dec 23, 2022 | 42.07 | 42.55 | 41.76 | 42.07 | 11,215 | +0.04(+0.09%) |
Dec 22, 2022 | 42.31 | 42.34 | 41.73 | 42.03 | 14,079 | -0.28(-0.65%) |
Dec 21, 2022 | 42.12 | 42.37 | 41.57 | 42.30 | 17,998 | +0.55(+1.32%) |
Dec 20, 2022 | 41.54 | 42.25 | 41.54 | 41.75 | 11,610 | +0.16(+0.38%) |
Dec 19, 2022 | 41.30 | 41.72 | 41.30 | 41.59 | 28,767 | +0.05(+0.12%) |
Dec 16, 2022 | 40.09 | 41.66 | 39.55 | 41.54 | 76,230 | +1.01(+2.50%) |
Dec 15, 2022 | 40.92 | 40.95 | 40.32 | 40.53 | 12,370 | -0.45(-1.10%) |
Dec 14, 2022 | 41.17 | 41.28 | 40.71 | 40.98 | 30,176 | -0.14(-0.33%) |
Dec 13, 2022 | 42.74 | 43.02 | 41.11 | 41.12 | 31,380 | -0.88(-2.11%) |
Dec 12, 2022 | 41.39 | 42.20 | 41.07 | 42.01 | 16,103 | +0.46(+1.11%) |
Dec 09, 2022 | 42.36 | 42.36 | 41.45 | 41.54 | 11,247 | -1.11(-2.60%) |
Dec 08, 2022 | 42.00 | 43.00 | 42.00 | 42.66 | 11,401 | +0.58(+1.38%) |
Dec 07, 2022 | 41.87 | 42.66 | 41.83 | 42.08 | 13,030 | -0.10(-0.23%) |
Dec 06, 2022 | 42.52 | 42.58 | 41.78 | 42.17 | 15,112 | -0.16(-0.37%) |
Dec 05, 2022 | 43.00 | 43.22 | 42.04 | 42.33 | 17,241 | -0.64(-1.49%) |
Dec 02, 2022 | 43.51 | 43.61 | 42.54 | 42.97 | 17,683 | -1.03(-2.35%) |
Dec 01, 2022 | 43.93 | 44.34 | 43.81 | 44.00 | 10,265 | -0.09(-0.20%) |
Nov 30, 2022 | 42.35 | 44.22 | 41.88 | 44.09 | 26,979 | +1.55(+3.65%) |
Nov 29, 2022 | 42.89 | 42.90 | 42.18 | 42.54 | 15,038 | -0.27(-0.62%) |
Nov 28, 2022 | 44.35 | 44.35 | 42.31 | 42.80 | 14,962 | -1.54(-3.48%) |
Nov 25, 2022 | 45.12 | 45.12 | 44.35 | 44.35 | 37,368 | -0.79(-1.74%) |
Nov 23, 2022 | 45.61 | 47.25 | 44.90 | 45.13 | 47,452 | -0.30(-0.65%) |
Nov 22, 2022 | 44.37 | 45.68 | 44.37 | 45.43 | 14,335 | +1.00(+2.26%) |
Nov 21, 2022 | 44.04 | 44.72 | 44.04 | 44.43 | 11,835 | +0.20(+0.44%) |
Nov 18, 2022 | 44.21 | 44.77 | 44.09 | 44.23 | 14,231 | +0.63(+1.44%) |
Nov 17, 2022 | 43.67 | 44.24 | 42.69 | 43.60 | 19,196 | -0.50(-1.14%) |
Nov 16, 2022 | 44.10 | 44.74 | 42.30 | 44.10 | 14,030 | -0.15(-0.33%) |
Nov 15, 2022 | 44.90 | 44.90 | 43.99 | 44.25 | 24,059 | +1.15(+2.67%) |
Nov 14, 2022 | 42.67 | 43.61 | 42.23 | 43.10 | 29,100 | +0.27(+0.62%) |
Nov 11, 2022 | 44.24 | 44.62 | 42.64 | 42.83 | 22,952 | -1.40(-3.17%) |
Nov 10, 2022 | 42.80 | 44.74 | 42.50 | 44.24 | 41,956 | +2.10(+4.98%) |
Nov 09, 2022 | 43.49 | 43.49 | 41.98 | 42.14 | 28,006 | -1.27(-2.92%) |
Nov 08, 2022 | 44.32 | 44.63 | 43.33 | 43.40 | 33,123 | -1.20(-2.68%) |
Nov 07, 2022 | 46.22 | 46.22 | 44.09 | 44.60 | 31,989 | -1.76(-3.79%) |
Nov 04, 2022 | 45.18 | 47.22 | 45.13 | 46.35 | 26,794 | +1.47(+3.28%) |
Nov 03, 2022 | 44.03 | 45.11 | 43.76 | 44.88 | 21,995 | +0.83(+1.89%) |
Nov 02, 2022 | 45.37 | 44.03 | 44.05 | 27,082 | -1.13(-2.50%) |