Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.39 | 48.57 | 47.39 | 48.57 | 53,166 | +1.22(+2.58%) |
Jan 30, 2023 | 48.21 | 48.46 | 47.27 | 47.35 | 97,222 | -1.24(-2.55%) |
Jan 27, 2023 | 47.09 | 48.93 | 47.06 | 48.59 | 73,013 | +1.41(+2.99%) |
Jan 26, 2023 | 47.04 | 47.25 | 46.37 | 47.18 | 54,246 | +1.00(+2.17%) |
Jan 25, 2023 | 45.35 | 46.25 | 45.00 | 46.18 | 71,242 | +0.00(+0.00%) |
Jan 24, 2023 | 46.05 | 46.57 | 45.86 | 46.18 | 55,602 | -0.31(-0.67%) |
Jan 23, 2023 | 45.57 | 46.66 | 45.53 | 46.49 | 91,632 | +1.29(+2.85%) |
Jan 20, 2023 | 44.33 | 45.24 | 43.88 | 45.20 | 78,070 | +1.30(+2.96%) |
Jan 19, 2023 | 44.31 | 44.47 | 43.76 | 43.90 | 56,922 | -0.88(-1.97%) |
Jan 18, 2023 | 46.00 | 46.46 | 44.76 | 44.78 | 80,247 | -0.67(-1.47%) |
Jan 17, 2023 | 44.97 | 45.51 | 44.75 | 45.45 | 70,858 | +0.60(+1.34%) |
Jan 13, 2023 | 43.95 | 44.88 | 43.95 | 44.85 | 77,591 | +0.21(+0.47%) |
Jan 12, 2023 | 44.02 | 44.69 | 43.46 | 44.64 | 73,327 | +0.61(+1.39%) |
Jan 11, 2023 | 43.72 | 44.03 | 43.52 | 44.03 | 79,700 | +0.62(+1.43%) |
Jan 10, 2023 | 42.64 | 43.42 | 42.49 | 43.41 | 44,911 | +0.67(+1.57%) |
Jan 09, 2023 | 42.54 | 43.29 | 42.21 | 42.74 | 84,784 | +0.73(+1.74%) |
Jan 06, 2023 | 40.77 | 42.08 | 40.32 | 42.01 | 62,400 | +1.25(+3.07%) |
Jan 05, 2023 | 40.98 | 41.06 | 40.48 | 40.76 | 66,012 | -0.64(-1.55%) |
Jan 04, 2023 | 40.88 | 41.69 | 40.75 | 41.40 | 82,277 | +0.91(+2.25%) |
Jan 03, 2023 | 41.49 | 41.82 | 40.07 | 40.49 | 169,198 | -0.52(-1.27%) |
Dec 30, 2022 | 40.36 | 41.09 | 40.36 | 41.01 | 171,641 | +0.06(+0.15%) |
Dec 29, 2022 | 40.04 | 40.95 | 39.90 | 40.95 | 214,793 | +1.47(+3.72%) |
Dec 28, 2022 | 39.42 | 39.96 | 39.35 | 39.48 | 286,667 | -0.05(-0.13%) |
Dec 27, 2022 | 40.21 | 40.21 | 39.46 | 39.53 | 153,986 | -0.86(-2.13%) |
Dec 23, 2022 | 40.29 | 40.57 | 39.84 | 40.39 | 137,263 | -0.01(-0.02%) |
Dec 22, 2022 | 41.29 | 41.29 | 39.62 | 40.40 | 203,988 | -1.44(-3.44%) |
Dec 21, 2022 | 41.38 | 42.10 | 41.20 | 41.84 | 131,470 | +0.78(+1.90%) |
Dec 20, 2022 | 40.88 | 41.66 | 40.79 | 41.06 | 191,962 | -0.21(-0.51%) |
Dec 19, 2022 | 42.02 | 42.02 | 41.09 | 41.27 | 128,283 | -0.67(-1.60%) |
Dec 16, 2022 | 42.00 | 42.39 | 41.62 | 41.94 | 152,782 | -0.43(-1.01%) |
Dec 15, 2022 | 42.93 | 43.23 | 42.30 | 42.37 | 152,465 | -1.28(-2.93%) |
Dec 14, 2022 | 43.99 | 44.41 | 43.29 | 43.65 | 134,380 | -0.46(-1.04%) |
Dec 13, 2022 | 45.94 | 45.94 | 43.82 | 44.11 | 128,748 | -0.12(-0.27%) |
Dec 12, 2022 | 43.95 | 44.32 | 43.77 | 44.23 | 157,309 | +0.14(+0.32%) |
Dec 09, 2022 | 44.26 | 44.77 | 44.09 | 44.09 | 107,766 | -0.42(-0.94%) |
Dec 08, 2022 | 44.01 | 44.77 | 43.74 | 44.51 | 113,954 | +0.84(+1.92%) |
Dec 07, 2022 | 43.76 | 44.23 | 43.42 | 43.67 | 108,881 | -0.45(-1.02%) |
Dec 06, 2022 | 45.05 | 45.11 | 43.89 | 44.12 | 104,478 | -0.99(-2.19%) |
Dec 05, 2022 | 46.33 | 46.43 | 44.88 | 45.11 | 131,052 | -1.60(-3.43%) |
Dec 02, 2022 | 45.56 | 46.87 | 45.56 | 46.71 | 114,053 | +0.56(+1.21%) |
Dec 01, 2022 | 45.92 | 46.40 | 45.50 | 46.15 | 147,301 | +0.34(+0.74%) |
Nov 30, 2022 | 43.89 | 45.84 | 43.74 | 45.81 | 142,447 | +2.23(+5.12%) |
Nov 29, 2022 | 43.99 | 44.19 | 43.51 | 43.58 | 98,487 | -0.35(-0.80%) |
Nov 28, 2022 | 44.32 | 44.73 | 43.81 | 43.93 | 120,362 | -0.95(-2.12%) |
Nov 25, 2022 | 44.76 | 44.94 | 44.46 | 44.88 | 63,413 | +0.05(+0.11%) |
Nov 23, 2022 | 43.98 | 45.06 | 43.98 | 44.83 | 84,526 | +1.05(+2.40%) |
Nov 22, 2022 | 43.68 | 43.85 | 43.32 | 43.78 | 135,797 | +0.14(+0.32%) |
Nov 21, 2022 | 44.38 | 44.38 | 43.55 | 43.64 | 138,543 | -1.05(-2.35%) |
Nov 18, 2022 | 45.43 | 45.43 | 44.48 | 44.69 | 60,762 | -0.28(-0.62%) |
Nov 17, 2022 | 44.56 | 45.07 | 44.46 | 44.97 | 135,239 | -0.46(-1.01%) |
Nov 16, 2022 | 46.46 | 46.58 | 45.33 | 45.43 | 96,877 | -1.41(-3.01%) |
Nov 15, 2022 | 46.93 | 47.29 | 46.50 | 46.84 | 79,862 | +1.40(+3.08%) |
Nov 14, 2022 | 46.33 | 46.34 | 45.44 | 45.44 | 103,917 | -1.21(-2.59%) |
Nov 11, 2022 | 45.28 | 46.88 | 45.12 | 46.65 | 134,791 | +1.25(+2.75%) |
Nov 10, 2022 | 44.77 | 45.45 | 44.07 | 45.40 | 149,718 | +3.30(+7.84%) |
Nov 09, 2022 | 43.66 | 43.66 | 42.07 | 42.10 | 150,417 | -2.09(-4.73%) |
Nov 08, 2022 | 44.67 | 45.08 | 43.63 | 44.19 | 143,104 | -0.34(-0.76%) |
Nov 07, 2022 | 44.71 | 44.89 | 43.98 | 44.53 | 110,994 | +0.18(+0.41%) |
Nov 04, 2022 | 44.86 | 45.02 | 43.52 | 44.35 | 145,398 | +0.25(+0.57%) |
Nov 03, 2022 | 43.64 | 44.69 | 43.64 | 44.10 | 207,232 | -0.28(-0.63%) |
Nov 02, 2022 | 46.29 | 44.34 | 44.38 | 135,455 | -1.91(-4.13%) |