Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.11 | 46.14 | 45.95 | 46.14 | 266,854 | +0.20(+0.44%) |
Jan 30, 2023 | 45.96 | 46.06 | 45.93 | 45.94 | 202,914 | -0.14(-0.31%) |
Jan 27, 2023 | 46.02 | 46.10 | 45.98 | 46.09 | 219,854 | -0.05(-0.10%) |
Jan 26, 2023 | 46.22 | 46.22 | 46.05 | 46.13 | 219,238 | -0.12(-0.27%) |
Jan 25, 2023 | 46.15 | 46.26 | 46.08 | 46.26 | 141,009 | +0.12(+0.27%) |
Jan 24, 2023 | 45.96 | 46.17 | 45.88 | 46.13 | 304,873 | +0.21(+0.46%) |
Jan 23, 2023 | 45.93 | 46.04 | 45.92 | 45.92 | 401,639 | -0.12(-0.27%) |
Jan 20, 2023 | 46.09 | 46.13 | 45.97 | 46.05 | 188,138 | -0.20(-0.43%) |
Jan 19, 2023 | 46.25 | 46.30 | 46.17 | 46.25 | 836,471 | -0.12(-0.27%) |
Jan 18, 2023 | 46.39 | 46.44 | 46.21 | 46.37 | 837,284 | +0.45(+0.98%) |
Jan 17, 2023 | 45.89 | 46.02 | 45.87 | 45.92 | 1,163,787 | -0.11(-0.23%) |
Jan 13, 2023 | 46.03 | 46.13 | 45.96 | 46.03 | 197,413 | -0.11(-0.25%) |
Jan 12, 2023 | 45.93 | 46.14 | 45.80 | 46.14 | 222,759 | +0.34(+0.75%) |
Jan 11, 2023 | 45.70 | 45.81 | 45.68 | 45.80 | 391,571 | +0.25(+0.55%) |
Jan 10, 2023 | 45.59 | 45.63 | 45.45 | 45.55 | 205,567 | -0.16(-0.36%) |
Jan 09, 2023 | 45.57 | 45.78 | 45.57 | 45.71 | 187,816 | +0.12(+0.27%) |
Jan 06, 2023 | 45.15 | 45.63 | 45.12 | 45.59 | 1,102,590 | +0.48(+1.06%) |
Jan 05, 2023 | 45.02 | 45.15 | 44.91 | 45.11 | 170,005 | -0.05(-0.11%) |
Jan 04, 2023 | 45.19 | 45.22 | 45.05 | 45.16 | 201,004 | +0.24(+0.53%) |
Jan 03, 2023 | 45.06 | 45.06 | 44.84 | 44.92 | 373,121 | +0.28(+0.62%) |
Dec 30, 2022 | 44.76 | 44.81 | 44.63 | 44.64 | 215,961 | -0.20(-0.45%) |
Dec 29, 2022 | 44.77 | 44.90 | 44.73 | 44.85 | 326,702 | +0.16(+0.36%) |
Dec 28, 2022 | 44.85 | 44.87 | 44.67 | 44.68 | 289,562 | -0.09(-0.19%) |
Dec 27, 2022 | 44.86 | 44.92 | 44.71 | 44.77 | 341,225 | -0.31(-0.68%) |
Dec 23, 2022 | 45.06 | 45.14 | 45.06 | 45.07 | 185,684 | -0.15(-0.34%) |
Dec 22, 2022 | 45.21 | 45.32 | 45.19 | 45.23 | 156,856 | -0.04(-0.09%) |
Dec 21, 2022 | 45.34 | 45.34 | 45.18 | 45.27 | 207,275 | +0.12(+0.26%) |
Dec 20, 2022 | 45.15 | 45.21 | 45.09 | 45.15 | 229,061 | -0.30(-0.66%) |
Dec 19, 2022 | 45.50 | 45.53 | 45.38 | 45.45 | 404,410 | -0.25(-0.55%) |
Dec 16, 2022 | 45.55 | 45.80 | 45.53 | 45.70 | 307,664 | -0.15(-0.33%) |
Dec 15, 2022 | 45.82 | 45.88 | 45.72 | 45.86 | 185,645 | +0.11(+0.24%) |
Dec 14, 2022 | 45.71 | 45.82 | 45.54 | 45.75 | 298,728 | +0.09(+0.19%) |
Dec 13, 2022 | 45.93 | 45.98 | 45.64 | 45.66 | 278,505 | +0.30(+0.65%) |
Dec 12, 2022 | 45.56 | 45.56 | 45.30 | 45.37 | 290,087 | -0.04(-0.08%) |
Dec 09, 2022 | 45.52 | 45.52 | 45.38 | 45.40 | 269,846 | -0.30(-0.65%) |
Dec 08, 2022 | 45.64 | 45.72 | 45.58 | 45.70 | 448,538 | -0.09(-0.19%) |
Dec 07, 2022 | 45.57 | 45.81 | 45.56 | 45.78 | 231,812 | +0.39(+0.86%) |
Dec 06, 2022 | 45.33 | 45.42 | 45.27 | 45.39 | 953,272 | +0.14(+0.32%) |
Dec 05, 2022 | 45.38 | 45.41 | 45.17 | 45.25 | 214,343 | -0.35(-0.77%) |
Dec 02, 2022 | 45.22 | 45.60 | 45.15 | 45.60 | 240,812 | +0.19(+0.42%) |
Dec 01, 2022 | 45.18 | 45.41 | 45.09 | 45.41 | 148,173 | +0.32(+0.71%) |
Nov 30, 2022 | 44.67 | 45.10 | 44.57 | 45.10 | 430,791 | +0.44(+0.98%) |
Nov 29, 2022 | 44.67 | 44.79 | 44.66 | 44.66 | 525,024 | -0.18(-0.40%) |
Nov 28, 2022 | 44.99 | 44.99 | 44.80 | 44.84 | 137,288 | -0.05(-0.11%) |
Nov 25, 2022 | 44.89 | 44.90 | 44.82 | 44.89 | 86,372 | -0.04(-0.08%) |
Nov 23, 2022 | 44.71 | 44.92 | 44.71 | 44.92 | 172,369 | +0.29(+0.64%) |
Nov 22, 2022 | 44.56 | 44.67 | 44.52 | 44.64 | 320,954 | +0.23(+0.51%) |
Nov 21, 2022 | 44.55 | 44.57 | 44.40 | 44.41 | 147,927 | -0.02(-0.04%) |
Nov 18, 2022 | 44.53 | 44.58 | 44.37 | 44.43 | 137,243 | -0.12(-0.28%) |
Nov 17, 2022 | 44.48 | 44.56 | 44.37 | 44.55 | 928,599 | -0.10(-0.23%) |
Nov 16, 2022 | 44.58 | 44.71 | 44.52 | 44.66 | 548,867 | +0.21(+0.47%) |
Nov 15, 2022 | 44.35 | 44.45 | 44.27 | 44.45 | 269,934 | +0.33(+0.75%) |
Nov 14, 2022 | 44.16 | 44.17 | 44.07 | 44.12 | 170,475 | -0.18(-0.41%) |
Nov 11, 2022 | 44.15 | 44.30 | 44.13 | 44.30 | 190,101 | +0.07(+0.15%) |
Nov 10, 2022 | 43.94 | 44.24 | 43.88 | 44.23 | 202,998 | +0.87(+2.00%) |
Nov 09, 2022 | 43.24 | 43.38 | 43.17 | 43.36 | 294,882 | +0.09(+0.20%) |
Nov 08, 2022 | 43.19 | 43.35 | 43.17 | 43.28 | 185,051 | +0.16(+0.38%) |
Nov 07, 2022 | 43.26 | 43.27 | 43.05 | 43.12 | 297,568 | -0.10(-0.24%) |
Nov 04, 2022 | 43.23 | 43.36 | 43.16 | 43.22 | 202,779 | -0.01(-0.02%) |
Nov 03, 2022 | 43.05 | 43.30 | 42.99 | 43.23 | 209,004 | -0.10(-0.24%) |
Nov 02, 2022 | 43.53 | 43.76 | 43.31 | 43.34 | 258,981 | -0.12(-0.27%) |