Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.02 | 46.56 | 45.92 | 46.40 | 1,070,690 | +0.37(+0.81%) |
Jan 30, 2023 | 46.03 | 46.38 | 45.94 | 46.03 | 518,792 | +0.00(+0.00%) |
Jan 27, 2023 | 46.69 | 46.72 | 46.00 | 46.03 | 533,465 | -0.88(-1.88%) |
Jan 26, 2023 | 47.29 | 47.57 | 46.60 | 46.91 | 571,360 | -0.05(-0.10%) |
Jan 25, 2023 | 46.09 | 47.19 | 46.05 | 46.96 | 960,153 | +0.45(+0.97%) |
Jan 24, 2023 | 46.87 | 47.42 | 46.40 | 46.51 | 773,635 | -0.82(-1.74%) |
Jan 23, 2023 | 46.81 | 47.36 | 46.66 | 47.33 | 513,296 | +0.45(+0.96%) |
Jan 20, 2023 | 46.13 | 46.89 | 45.96 | 46.88 | 639,051 | +0.76(+1.64%) |
Jan 19, 2023 | 45.94 | 46.41 | 45.85 | 46.13 | 549,202 | +0.07(+0.15%) |
Jan 18, 2023 | 46.55 | 47.00 | 45.98 | 46.06 | 526,050 | -0.44(-0.95%) |
Jan 17, 2023 | 46.92 | 47.32 | 46.49 | 46.50 | 559,551 | -0.33(-0.71%) |
Jan 13, 2023 | 46.36 | 46.89 | 46.25 | 46.83 | 493,956 | +0.16(+0.34%) |
Jan 12, 2023 | 45.99 | 46.88 | 45.98 | 46.68 | 503,226 | +0.66(+1.43%) |
Jan 11, 2023 | 45.96 | 46.12 | 45.61 | 46.02 | 472,347 | +0.12(+0.26%) |
Jan 10, 2023 | 45.57 | 45.92 | 45.41 | 45.90 | 434,708 | +0.25(+0.54%) |
Jan 09, 2023 | 45.92 | 46.32 | 45.63 | 45.66 | 832,604 | -0.23(-0.49%) |
Jan 06, 2023 | 45.29 | 45.91 | 44.79 | 45.88 | 516,150 | +1.03(+2.30%) |
Jan 05, 2023 | 45.64 | 46.00 | 44.54 | 44.85 | 999,906 | -1.00(-2.18%) |
Jan 04, 2023 | 46.43 | 46.61 | 45.61 | 45.85 | 712,204 | -0.46(-1.00%) |
Jan 03, 2023 | 45.82 | 46.36 | 45.53 | 46.31 | 544,461 | +0.85(+1.88%) |
Dec 30, 2022 | 45.44 | 45.64 | 45.06 | 45.46 | 438,662 | -0.39(-0.86%) |
Dec 29, 2022 | 45.06 | 46.06 | 45.06 | 45.85 | 415,691 | +0.90(+2.01%) |
Dec 28, 2022 | 45.73 | 46.09 | 44.79 | 44.95 | 933,552 | -0.78(-1.70%) |
Dec 27, 2022 | 45.24 | 45.74 | 44.95 | 45.72 | 742,904 | +0.51(+1.13%) |
Dec 23, 2022 | 44.74 | 45.32 | 44.64 | 45.21 | 651,576 | +0.43(+0.96%) |
Dec 22, 2022 | 44.65 | 45.15 | 43.85 | 44.78 | 1,994,371 | -0.15(-0.33%) |
Dec 21, 2022 | 44.22 | 45.27 | 44.19 | 44.93 | 1,005,559 | +0.90(+2.05%) |
Dec 20, 2022 | 43.21 | 44.22 | 43.08 | 44.03 | 1,109,083 | +0.75(+1.72%) |
Dec 19, 2022 | 44.09 | 44.18 | 43.08 | 43.28 | 1,058,955 | -0.88(-2.00%) |
Dec 16, 2022 | 43.68 | 44.25 | 43.47 | 44.16 | 2,392,205 | +0.61(+1.40%) |
Dec 15, 2022 | 43.62 | 43.97 | 43.16 | 43.56 | 1,767,344 | -1.14(-2.55%) |
Dec 14, 2022 | 44.50 | 45.20 | 44.32 | 44.69 | 898,844 | +0.09(+0.20%) |
Dec 13, 2022 | 45.30 | 45.49 | 44.26 | 44.61 | 726,472 | +0.26(+0.58%) |
Dec 12, 2022 | 43.93 | 44.49 | 43.78 | 44.35 | 868,392 | +0.49(+1.12%) |
Dec 09, 2022 | 44.14 | 44.38 | 43.86 | 43.86 | 693,512 | -0.28(-0.64%) |
Dec 08, 2022 | 43.86 | 44.63 | 43.57 | 44.14 | 650,083 | +0.58(+1.34%) |
Dec 07, 2022 | 44.11 | 44.24 | 43.45 | 43.56 | 631,268 | -0.57(-1.29%) |
Dec 06, 2022 | 44.07 | 44.35 | 43.68 | 44.13 | 895,653 | -0.05(-0.11%) |
Dec 05, 2022 | 44.49 | 44.60 | 44.05 | 44.18 | 593,572 | -0.79(-1.76%) |
Dec 02, 2022 | 44.96 | 45.18 | 44.63 | 44.97 | 617,487 | -0.32(-0.71%) |
Dec 01, 2022 | 45.21 | 45.51 | 44.94 | 45.29 | 752,943 | +0.17(+0.37%) |
Nov 30, 2022 | 43.95 | 45.28 | 43.64 | 45.13 | 1,360,680 | +1.20(+2.74%) |
Nov 29, 2022 | 43.34 | 43.96 | 43.34 | 43.92 | 972,234 | +0.42(+0.97%) |
Nov 28, 2022 | 43.34 | 43.73 | 43.29 | 43.50 | 605,871 | -0.23(-0.54%) |
Nov 25, 2022 | 43.30 | 43.87 | 43.30 | 43.74 | 238,453 | +0.31(+0.72%) |
Nov 23, 2022 | 42.92 | 43.65 | 42.91 | 43.42 | 479,740 | +0.33(+0.77%) |
Nov 22, 2022 | 42.70 | 43.12 | 42.49 | 43.09 | 692,235 | +0.56(+1.31%) |
Nov 21, 2022 | 42.32 | 42.79 | 42.22 | 42.53 | 640,959 | +0.14(+0.32%) |
Nov 18, 2022 | 42.60 | 42.79 | 42.15 | 42.40 | 762,557 | +0.24(+0.58%) |
Nov 17, 2022 | 42.53 | 42.78 | 41.86 | 42.15 | 828,535 | -0.92(-2.14%) |
Nov 16, 2022 | 43.51 | 43.77 | 43.07 | 43.07 | 771,723 | -0.46(-1.06%) |
Nov 15, 2022 | 44.53 | 44.74 | 43.46 | 43.53 | 1,295,424 | -0.34(-0.78%) |
Nov 14, 2022 | 45.05 | 45.05 | 43.83 | 43.87 | 1,047,298 | -0.47(-1.06%) |
Nov 11, 2022 | 44.89 | 45.02 | 43.95 | 44.34 | 1,189,207 | -0.57(-1.26%) |
Nov 10, 2022 | 44.94 | 45.71 | 43.62 | 44.91 | 2,172,360 | +1.31(+3.01%) |
Nov 09, 2022 | 44.59 | 44.80 | 43.40 | 43.60 | 2,006,229 | -1.39(-3.09%) |
Nov 08, 2022 | 45.65 | 46.04 | 44.74 | 44.99 | 2,490,867 | -0.40(-0.88%) |
Nov 07, 2022 | 45.32 | 45.55 | 44.75 | 45.39 | 1,119,606 | +0.07(+0.15%) |
Nov 04, 2022 | 45.35 | 46.04 | 44.78 | 45.32 | 902,773 | +0.07(+0.15%) |
Nov 03, 2022 | 46.06 | 46.09 | 45.14 | 45.25 | 1,055,038 | -1.31(-2.82%) |
Nov 02, 2022 | 47.53 | 46.44 | 46.56 | 1,210,781 | -1.10(-2.30%) |