Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.12 | 46.59 | 45.71 | 45.95 | 368,429 | +0.07(+0.15%) |
Jan 30, 2023 | 45.80 | 46.66 | 45.77 | 45.88 | 446,634 | +0.02(+0.04%) |
Jan 27, 2023 | 44.67 | 45.98 | 44.62 | 45.86 | 234,101 | +0.84(+1.87%) |
Jan 26, 2023 | 45.28 | 45.45 | 44.17 | 45.02 | 361,203 | -0.20(-0.43%) |
Jan 25, 2023 | 44.33 | 45.45 | 44.12 | 45.21 | 329,973 | +0.47(+1.05%) |
Jan 24, 2023 | 44.49 | 45.12 | 44.49 | 44.74 | 285,428 | -0.14(-0.31%) |
Jan 23, 2023 | 44.46 | 45.45 | 44.46 | 44.88 | 450,485 | +0.21(+0.46%) |
Jan 20, 2023 | 45.20 | 45.72 | 44.59 | 44.67 | 412,941 | -0.20(-0.44%) |
Jan 19, 2023 | 44.34 | 44.91 | 43.26 | 44.87 | 360,526 | +0.08(+0.17%) |
Jan 18, 2023 | 47.16 | 47.20 | 44.42 | 44.79 | 604,116 | -2.46(-5.20%) |
Jan 17, 2023 | 46.58 | 47.46 | 46.39 | 47.25 | 489,592 | +0.66(+1.41%) |
Jan 13, 2023 | 45.45 | 47.46 | 45.45 | 46.59 | 530,448 | +0.44(+0.95%) |
Jan 12, 2023 | 43.60 | 46.21 | 43.26 | 46.15 | 421,015 | +2.86(+6.60%) |
Jan 11, 2023 | 43.01 | 43.41 | 42.91 | 43.29 | 270,717 | +0.49(+1.14%) |
Jan 10, 2023 | 42.51 | 42.85 | 42.33 | 42.80 | 325,169 | +0.09(+0.21%) |
Jan 09, 2023 | 42.51 | 43.14 | 42.22 | 42.72 | 518,953 | +0.31(+0.74%) |
Jan 06, 2023 | 42.28 | 42.96 | 42.04 | 42.40 | 446,828 | +0.37(+0.88%) |
Jan 05, 2023 | 42.45 | 42.77 | 42.00 | 42.03 | 473,771 | -0.79(-1.85%) |
Jan 04, 2023 | 42.29 | 42.96 | 41.91 | 42.82 | 346,682 | +0.96(+2.29%) |
Jan 03, 2023 | 42.02 | 42.52 | 41.54 | 41.87 | 382,651 | +0.31(+0.75%) |
Dec 30, 2022 | 41.96 | 42.03 | 41.16 | 41.55 | 333,858 | -0.71(-1.69%) |
Dec 29, 2022 | 41.88 | 42.38 | 41.88 | 42.27 | 244,012 | +0.77(+1.86%) |
Dec 28, 2022 | 42.33 | 42.48 | 41.42 | 41.49 | 242,608 | -0.72(-1.72%) |
Dec 27, 2022 | 42.34 | 42.36 | 41.88 | 42.22 | 180,468 | -0.14(-0.32%) |
Dec 23, 2022 | 42.19 | 42.57 | 41.68 | 42.35 | 156,744 | -0.11(-0.25%) |
Dec 22, 2022 | 42.22 | 42.60 | 41.67 | 42.46 | 288,639 | -0.22(-0.50%) |
Dec 21, 2022 | 42.07 | 43.21 | 41.86 | 42.68 | 265,683 | +1.07(+2.56%) |
Dec 20, 2022 | 41.99 | 42.18 | 41.29 | 41.61 | 235,295 | -0.65(-1.53%) |
Dec 19, 2022 | 42.86 | 42.98 | 41.78 | 42.26 | 363,803 | -0.90(-2.09%) |
Dec 16, 2022 | 43.87 | 44.15 | 42.88 | 43.16 | 392,944 | -1.06(-2.39%) |
Dec 15, 2022 | 44.03 | 44.69 | 43.50 | 44.21 | 267,640 | -0.49(-1.09%) |
Dec 14, 2022 | 46.24 | 46.72 | 44.57 | 44.70 | 372,500 | -1.63(-3.53%) |
Dec 13, 2022 | 47.55 | 47.74 | 45.99 | 46.34 | 861,541 | -0.12(-0.25%) |
Dec 12, 2022 | 46.84 | 46.84 | 46.00 | 46.46 | 382,945 | -0.37(-0.79%) |
Dec 09, 2022 | 47.21 | 47.79 | 46.76 | 46.83 | 233,168 | -0.54(-1.14%) |
Dec 08, 2022 | 46.84 | 47.39 | 46.18 | 47.37 | 257,929 | +0.65(+1.38%) |
Dec 07, 2022 | 45.53 | 46.90 | 45.53 | 46.72 | 304,345 | +1.18(+2.60%) |
Dec 06, 2022 | 45.47 | 45.79 | 45.02 | 45.54 | 315,275 | +0.16(+0.34%) |
Dec 05, 2022 | 45.51 | 45.79 | 44.97 | 45.38 | 255,142 | -0.50(-1.09%) |
Dec 02, 2022 | 44.98 | 46.07 | 44.97 | 45.88 | 267,316 | +0.51(+1.12%) |
Dec 01, 2022 | 44.14 | 45.39 | 44.04 | 45.37 | 237,673 | +1.07(+2.41%) |
Nov 30, 2022 | 43.49 | 44.36 | 43.39 | 44.30 | 395,350 | +0.95(+2.18%) |
Nov 29, 2022 | 43.03 | 43.48 | 43.01 | 43.36 | 213,755 | +0.28(+0.66%) |
Nov 28, 2022 | 42.89 | 43.34 | 42.63 | 43.07 | 200,153 | +0.10(+0.23%) |
Nov 25, 2022 | 43.13 | 43.67 | 42.98 | 42.98 | 113,796 | -0.50(-1.14%) |
Nov 23, 2022 | 43.48 | 43.77 | 42.96 | 43.47 | 253,823 | +0.04(+0.09%) |
Nov 22, 2022 | 43.90 | 43.90 | 43.13 | 43.43 | 307,685 | -0.19(-0.45%) |
Nov 21, 2022 | 44.11 | 44.16 | 42.78 | 43.63 | 295,906 | -0.58(-1.30%) |
Nov 18, 2022 | 46.69 | 46.69 | 43.88 | 44.20 | 439,216 | -1.65(-3.59%) |
Nov 17, 2022 | 45.88 | 46.03 | 44.72 | 45.85 | 268,277 | -0.30(-0.65%) |
Nov 16, 2022 | 46.77 | 47.10 | 45.94 | 46.15 | 341,466 | -0.84(-1.78%) |
Nov 15, 2022 | 46.79 | 47.23 | 46.09 | 46.99 | 264,592 | +0.97(+2.12%) |
Nov 14, 2022 | 46.26 | 46.91 | 45.80 | 46.02 | 236,858 | -0.24(-0.53%) |
Nov 11, 2022 | 43.76 | 46.77 | 43.76 | 46.26 | 318,535 | +2.34(+5.33%) |
Nov 10, 2022 | 43.88 | 44.32 | 43.32 | 43.92 | 373,986 | +1.64(+3.87%) |
Nov 09, 2022 | 42.26 | 42.92 | 41.87 | 42.28 | 263,374 | -0.07(-0.16%) |
Nov 08, 2022 | 42.79 | 42.90 | 41.57 | 42.35 | 398,940 | -0.15(-0.34%) |
Nov 07, 2022 | 43.19 | 43.39 | 42.01 | 42.50 | 287,173 | -0.70(-1.62%) |
Nov 04, 2022 | 42.68 | 43.55 | 42.64 | 43.20 | 267,729 | +0.64(+1.51%) |
Nov 03, 2022 | 43.42 | 44.08 | 41.74 | 42.56 | 357,774 | -0.94(-2.15%) |
Nov 02, 2022 | 46.11 | 46.87 | 43.40 | 43.49 | 582,358 | -2.94(-6.34%) |