Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.24 | 48.38 | 48.24 | 48.34 | 2,458 | +0.36(+0.76%) |
Jan 30, 2023 | 47.95 | 48.03 | 47.89 | 47.98 | 1,240 | -0.26(-0.54%) |
Jan 27, 2023 | 48.22 | 48.24 | 48.22 | 48.24 | 1,924 | -0.27(-0.55%) |
Jan 26, 2023 | 48.53 | 48.53 | 48.44 | 48.51 | 1,830 | -0.29(-0.58%) |
Jan 25, 2023 | 48.79 | 48.79 | 48.79 | 48.79 | 1,012 | +0.12(+0.25%) |
Jan 24, 2023 | 48.42 | 48.67 | 48.42 | 48.67 | 1,358 | +0.46(+0.96%) |
Jan 23, 2023 | 48.23 | 48.41 | 48.20 | 48.21 | 47,470 | -0.31(-0.65%) |
Jan 20, 2023 | 48.75 | 48.76 | 48.42 | 48.52 | 6,551 | -0.77(-1.56%) |
Jan 19, 2023 | 49.21 | 49.34 | 49.03 | 49.29 | 3,257 | -0.06(-0.13%) |
Jan 18, 2023 | 49.12 | 49.35 | 48.90 | 49.35 | 6,888 | +1.35(+2.81%) |
Jan 17, 2023 | 48.08 | 48.38 | 48.00 | 48.00 | 37,459 | -0.37(-0.76%) |
Jan 13, 2023 | 48.76 | 48.82 | 48.33 | 48.37 | 7,201 | -0.48(-0.99%) |
Jan 12, 2023 | 48.42 | 48.85 | 48.42 | 48.85 | 2,200 | +0.73(+1.53%) |
Jan 11, 2023 | 47.74 | 48.12 | 47.70 | 48.12 | 5,346 | +0.69(+1.45%) |
Jan 10, 2023 | 47.70 | 47.76 | 47.26 | 47.43 | 49,635 | -0.64(-1.34%) |
Jan 09, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 305 | +0.26(+0.54%) |
Jan 06, 2023 | 47.33 | 47.83 | 47.33 | 47.82 | 2,919 | +1.17(+2.51%) |
Jan 05, 2023 | 46.19 | 46.65 | 46.19 | 46.65 | 347 | -0.14(-0.31%) |
Jan 04, 2023 | 46.79 | 46.86 | 46.55 | 46.79 | 19,610 | +0.67(+1.46%) |
Jan 03, 2023 | 46.42 | 46.42 | 46.05 | 46.12 | 9,691 | +0.65(+1.44%) |
Dec 30, 2022 | 45.46 | 45.84 | 45.29 | 45.46 | 5,035 | -0.37(-0.80%) |
Dec 29, 2022 | 45.59 | 45.86 | 45.59 | 45.83 | 3,443 | +0.38(+0.83%) |
Dec 28, 2022 | 45.86 | 45.86 | 45.40 | 45.45 | 9,601 | -0.20(-0.44%) |
Dec 27, 2022 | 45.89 | 46.03 | 45.61 | 45.66 | 3,197 | -0.78(-1.69%) |
Dec 23, 2022 | 46.45 | 46.55 | 46.34 | 46.44 | 54,178 | -0.45(-0.95%) |
Dec 22, 2022 | 46.87 | 47.01 | 46.87 | 46.88 | 2,029 | +0.06(+0.13%) |
Dec 21, 2022 | 47.01 | 47.01 | 46.82 | 46.82 | 5,146 | +0.01(+0.02%) |
Dec 20, 2022 | 46.71 | 46.95 | 46.71 | 46.81 | 14,153 | -0.73(-1.53%) |
Dec 19, 2022 | 47.57 | 47.67 | 47.52 | 47.54 | 4,464 | -0.76(-1.58%) |
Dec 16, 2022 | 48.13 | 48.31 | 48.13 | 48.31 | 596 | -0.27(-0.57%) |
Dec 15, 2022 | 48.35 | 48.59 | 48.35 | 48.58 | 1,229 | +0.20(+0.42%) |
Dec 14, 2022 | 48.27 | 48.47 | 47.80 | 48.38 | 1,339 | +0.30(+0.62%) |
Dec 13, 2022 | 48.80 | 48.80 | 48.08 | 48.08 | 9,788 | +0.80(+1.69%) |
Dec 12, 2022 | 47.83 | 47.91 | 47.29 | 47.29 | 1,847 | -0.21(-0.45%) |
Dec 09, 2022 | 47.87 | 47.87 | 47.50 | 47.50 | 4,082 | -0.66(-1.38%) |
Dec 08, 2022 | 48.19 | 48.32 | 48.04 | 48.16 | 4,134 | -0.55(-1.13%) |
Dec 07, 2022 | 48.56 | 48.71 | 48.43 | 48.71 | 1,754 | +0.86(+1.79%) |
Dec 06, 2022 | 47.71 | 47.99 | 47.57 | 47.86 | 5,733 | +0.53(+1.11%) |
Dec 05, 2022 | 47.65 | 47.67 | 47.31 | 47.33 | 55,752 | -0.89(-1.84%) |
Dec 02, 2022 | 47.37 | 48.22 | 47.37 | 48.22 | 1,475 | -0.00(-0.00%) |
Dec 01, 2022 | 47.32 | 48.24 | 47.32 | 48.22 | 4,975 | +1.17(+2.49%) |
Nov 30, 2022 | 46.15 | 47.05 | 46.10 | 47.05 | 1,115 | +0.74(+1.59%) |
Nov 29, 2022 | 46.53 | 46.53 | 46.31 | 46.31 | 1,287 | -0.42(-0.91%) |
Nov 28, 2022 | 46.71 | 46.73 | 46.71 | 46.73 | 1,326 | +0.10(+0.22%) |
Nov 25, 2022 | 46.50 | 46.63 | 46.50 | 46.63 | 906 | -0.02(-0.04%) |
Nov 23, 2022 | 46.48 | 46.68 | 46.48 | 46.65 | 8,121 | +0.43(+0.92%) |
Nov 22, 2022 | 46.14 | 46.22 | 46.00 | 46.22 | 12,419 | +0.52(+1.13%) |
Nov 21, 2022 | 45.92 | 46.16 | 45.71 | 45.71 | 28,849 | -0.08(-0.17%) |
Nov 18, 2022 | 46.10 | 46.10 | 45.79 | 45.79 | 1,953 | -0.37(-0.80%) |
Nov 17, 2022 | 46.04 | 46.23 | 46.04 | 46.15 | 976 | -0.59(-1.27%) |
Nov 16, 2022 | 46.50 | 46.77 | 46.39 | 46.75 | 3,834 | +0.62(+1.34%) |
Nov 15, 2022 | 45.83 | 46.14 | 45.63 | 46.13 | 19,015 | +0.74(+1.63%) |
Nov 14, 2022 | 45.52 | 45.52 | 45.33 | 45.39 | 40,752 | -0.08(-0.17%) |
Nov 11, 2022 | 45.32 | 45.59 | 45.31 | 45.47 | 1,690 | -0.33(-0.71%) |
Nov 10, 2022 | 45.21 | 45.80 | 45.21 | 45.80 | 2,778 | +1.97(+4.49%) |
Nov 09, 2022 | 43.40 | 43.85 | 43.40 | 43.83 | 10,685 | +0.23(+0.54%) |
Nov 08, 2022 | 43.56 | 43.59 | 43.56 | 43.59 | 768 | +0.54(+1.25%) |
Nov 07, 2022 | 43.46 | 43.46 | 43.05 | 43.05 | 4,258 | -0.39(-0.89%) |
Nov 04, 2022 | 43.64 | 43.65 | 43.30 | 43.44 | 22,249 | -0.14(-0.33%) |
Nov 03, 2022 | 43.23 | 43.68 | 43.17 | 43.58 | 11,412 | -0.35(-0.79%) |
Nov 02, 2022 | 44.26 | 43.93 | 43.93 | 4,327 | -0.11(-0.25%) |