Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.69 | 42.91 | 42.49 | 42.87 | 14,403 | +0.36(+0.84%) |
Jan 30, 2023 | 42.83 | 43.00 | 42.50 | 42.51 | 26,597 | -0.20(-0.47%) |
Jan 27, 2023 | 43.16 | 43.16 | 42.38 | 42.71 | 63,722 | -2.25(-5.01%) |
Jan 26, 2023 | 45.03 | 45.03 | 44.66 | 44.96 | 12,232 | +0.31(+0.70%) |
Jan 25, 2023 | 44.61 | 44.65 | 44.07 | 44.65 | 15,589 | -0.78(-1.71%) |
Jan 24, 2023 | 45.89 | 45.89 | 45.34 | 45.42 | 15,593 | -0.93(-2.01%) |
Jan 23, 2023 | 46.16 | 46.56 | 46.10 | 46.35 | 13,429 | -0.18(-0.40%) |
Jan 20, 2023 | 46.31 | 46.58 | 46.20 | 46.54 | 9,415 | +0.19(+0.40%) |
Jan 19, 2023 | 46.13 | 46.54 | 46.13 | 46.35 | 7,960 | +0.14(+0.30%) |
Jan 18, 2023 | 46.87 | 47.09 | 46.16 | 46.21 | 12,965 | -0.08(-0.18%) |
Jan 17, 2023 | 46.45 | 46.50 | 46.16 | 46.29 | 11,424 | -0.09(-0.20%) |
Jan 13, 2023 | 45.68 | 46.39 | 45.68 | 46.39 | 7,519 | +0.03(+0.07%) |
Jan 12, 2023 | 46.17 | 46.37 | 45.81 | 46.35 | 31,755 | +0.55(+1.19%) |
Jan 11, 2023 | 45.41 | 45.81 | 44.96 | 45.81 | 18,904 | +0.15(+0.32%) |
Jan 10, 2023 | 45.44 | 45.75 | 45.44 | 45.66 | 11,159 | -0.03(-0.06%) |
Jan 09, 2023 | 46.05 | 46.27 | 45.69 | 45.69 | 17,660 | +0.23(+0.51%) |
Jan 06, 2023 | 44.35 | 45.51 | 44.35 | 45.45 | 12,698 | +1.08(+2.44%) |
Jan 05, 2023 | 44.57 | 44.79 | 44.36 | 44.37 | 4,451 | -0.72(-1.59%) |
Jan 04, 2023 | 44.65 | 45.16 | 44.52 | 45.09 | 7,654 | -0.10(-0.23%) |
Jan 03, 2023 | 45.37 | 45.61 | 45.05 | 45.19 | 8,187 | +0.28(+0.63%) |
Dec 30, 2022 | 45.09 | 45.09 | 44.46 | 44.91 | 8,848 | -1.07(-2.34%) |
Dec 29, 2022 | 45.70 | 46.03 | 45.69 | 45.98 | 6,797 | +0.95(+2.12%) |
Dec 28, 2022 | 45.30 | 45.51 | 45.03 | 45.03 | 11,200 | -0.03(-0.06%) |
Dec 27, 2022 | 45.22 | 45.23 | 44.89 | 45.05 | 12,791 | +1.29(+2.95%) |
Dec 23, 2022 | 43.58 | 43.76 | 43.16 | 43.76 | 10,751 | -1.08(-2.40%) |
Dec 22, 2022 | 45.01 | 45.01 | 44.12 | 44.84 | 5,547 | -0.93(-2.03%) |
Dec 21, 2022 | 45.83 | 45.88 | 45.49 | 45.77 | 9,433 | -0.89(-1.90%) |
Dec 20, 2022 | 46.45 | 46.92 | 46.45 | 46.66 | 7,035 | -0.11(-0.23%) |
Dec 19, 2022 | 47.10 | 47.10 | 46.52 | 46.76 | 8,309 | +0.88(+1.91%) |
Dec 16, 2022 | 45.85 | 46.15 | 45.79 | 45.88 | 6,035 | -0.21(-0.45%) |
Dec 15, 2022 | 46.67 | 46.67 | 45.82 | 46.09 | 54,603 | -1.80(-3.76%) |
Dec 14, 2022 | 48.18 | 48.33 | 47.55 | 47.89 | 5,342 | -0.38(-0.79%) |
Dec 13, 2022 | 49.25 | 49.25 | 48.13 | 48.27 | 18,215 | +0.67(+1.40%) |
Dec 12, 2022 | 47.50 | 47.61 | 47.21 | 47.60 | 9,104 | +0.20(+0.43%) |
Dec 09, 2022 | 47.74 | 47.75 | 47.39 | 47.40 | 11,742 | -1.27(-2.61%) |
Dec 08, 2022 | 48.74 | 48.99 | 48.46 | 48.66 | 7,168 | +0.34(+0.71%) |
Dec 07, 2022 | 48.13 | 48.53 | 48.13 | 48.32 | 9,855 | +0.07(+0.14%) |
Dec 06, 2022 | 48.73 | 48.73 | 47.97 | 48.25 | 11,694 | -0.61(-1.24%) |
Dec 05, 2022 | 49.15 | 49.35 | 48.69 | 48.86 | 14,279 | -1.21(-2.42%) |
Dec 02, 2022 | 49.83 | 50.21 | 49.55 | 50.07 | 13,209 | -0.71(-1.40%) |
Dec 01, 2022 | 51.26 | 51.26 | 50.57 | 50.78 | 19,717 | +0.05(+0.09%) |
Nov 30, 2022 | 50.35 | 50.87 | 49.59 | 50.73 | 24,484 | +1.56(+3.16%) |
Nov 29, 2022 | 48.81 | 49.28 | 48.81 | 49.18 | 40,747 | +0.76(+1.57%) |
Nov 28, 2022 | 48.66 | 49.21 | 48.31 | 48.42 | 16,503 | -0.23(-0.47%) |
Nov 25, 2022 | 48.52 | 48.80 | 48.01 | 48.65 | 10,702 | +0.92(+1.94%) |
Nov 23, 2022 | 47.50 | 47.76 | 47.41 | 47.73 | 9,225 | +0.09(+0.18%) |
Nov 22, 2022 | 47.61 | 47.75 | 47.59 | 47.64 | 7,928 | +0.45(+0.95%) |
Nov 21, 2022 | 47.15 | 47.43 | 47.10 | 47.19 | 7,212 | -0.67(-1.41%) |
Nov 18, 2022 | 48.13 | 48.25 | 47.59 | 47.86 | 12,010 | -0.11(-0.22%) |
Nov 17, 2022 | 47.41 | 48.00 | 47.41 | 47.97 | 8,691 | -0.36(-0.74%) |
Nov 16, 2022 | 48.75 | 48.75 | 48.24 | 48.33 | 10,469 | -1.22(-2.45%) |
Nov 15, 2022 | 50.60 | 50.74 | 49.31 | 49.54 | 24,067 | +0.24(+0.50%) |
Nov 14, 2022 | 49.93 | 50.28 | 49.20 | 49.30 | 13,375 | -0.98(-1.94%) |
Nov 11, 2022 | 50.13 | 50.43 | 49.73 | 50.28 | 14,843 | +0.01(+0.02%) |
Nov 10, 2022 | 49.75 | 50.32 | 49.20 | 50.27 | 25,805 | +2.44(+5.10%) |
Nov 09, 2022 | 48.37 | 48.37 | 47.83 | 47.83 | 5,379 | -1.44(-2.93%) |
Nov 08, 2022 | 48.80 | 49.38 | 48.80 | 49.27 | 19,188 | +0.76(+1.57%) |
Nov 07, 2022 | 48.20 | 48.65 | 48.08 | 48.51 | 13,760 | +0.30(+0.63%) |
Nov 04, 2022 | 47.88 | 48.37 | 47.54 | 48.21 | 10,220 | +1.76(+3.78%) |
Nov 03, 2022 | 45.84 | 46.63 | 45.37 | 46.45 | 14,535 | +0.51(+1.11%) |
Nov 02, 2022 | 46.62 | 47.13 | 45.83 | 45.94 | 8,735 | -1.15(-2.45%) |