Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.24 | 49.21 | 47.24 | 49.01 | 423,990 | +2.10(+4.47%) |
Jan 30, 2023 | 47.79 | 48.09 | 46.42 | 46.91 | 292,182 | -1.06(-2.21%) |
Jan 27, 2023 | 48.50 | 49.50 | 47.47 | 47.97 | 445,422 | -0.48(-0.99%) |
Jan 26, 2023 | 48.09 | 48.56 | 45.76 | 48.45 | 388,582 | +0.33(+0.68%) |
Jan 25, 2023 | 43.27 | 48.55 | 43.27 | 48.13 | 615,043 | +4.82(+11.14%) |
Jan 24, 2023 | 43.16 | 43.99 | 42.95 | 43.30 | 229,178 | -0.05(-0.11%) |
Jan 23, 2023 | 45.05 | 45.29 | 43.27 | 43.35 | 244,904 | -1.80(-3.99%) |
Jan 20, 2023 | 44.89 | 45.28 | 44.24 | 45.15 | 198,101 | +0.57(+1.27%) |
Jan 19, 2023 | 45.00 | 45.20 | 44.38 | 44.58 | 232,467 | -0.74(-1.64%) |
Jan 18, 2023 | 45.48 | 46.59 | 45.08 | 45.32 | 173,847 | -0.28(-0.61%) |
Jan 17, 2023 | 46.68 | 46.68 | 45.01 | 45.60 | 184,781 | -0.95(-2.05%) |
Jan 13, 2023 | 46.02 | 46.86 | 46.02 | 46.56 | 132,005 | +0.03(+0.06%) |
Jan 12, 2023 | 46.87 | 46.87 | 45.88 | 46.53 | 179,099 | +0.08(+0.17%) |
Jan 11, 2023 | 45.83 | 46.48 | 45.79 | 46.45 | 185,121 | +0.73(+1.60%) |
Jan 10, 2023 | 45.02 | 45.99 | 44.54 | 45.72 | 366,656 | +0.75(+1.67%) |
Jan 09, 2023 | 45.30 | 45.41 | 44.56 | 44.97 | 264,736 | -0.23(-0.51%) |
Jan 06, 2023 | 44.37 | 45.30 | 44.37 | 45.20 | 220,154 | +1.22(+2.78%) |
Jan 05, 2023 | 43.51 | 44.41 | 42.93 | 43.98 | 177,968 | +0.29(+0.66%) |
Jan 04, 2023 | 43.96 | 44.67 | 43.56 | 43.69 | 232,920 | -0.21(-0.48%) |
Jan 03, 2023 | 43.92 | 44.69 | 43.36 | 43.90 | 350,672 | +0.38(+0.86%) |
Dec 30, 2022 | 44.05 | 44.33 | 43.27 | 43.52 | 175,496 | -0.93(-2.10%) |
Dec 29, 2022 | 43.99 | 44.96 | 43.90 | 44.46 | 182,729 | +0.85(+1.94%) |
Dec 28, 2022 | 43.62 | 44.23 | 43.39 | 43.61 | 194,454 | +0.17(+0.40%) |
Dec 27, 2022 | 43.73 | 45.10 | 43.13 | 43.44 | 196,750 | -0.08(-0.18%) |
Dec 23, 2022 | 43.75 | 43.92 | 43.07 | 43.51 | 169,460 | -0.11(-0.24%) |
Dec 22, 2022 | 43.75 | 44.47 | 42.74 | 43.62 | 207,799 | -0.31(-0.70%) |
Dec 21, 2022 | 43.58 | 44.57 | 43.46 | 43.93 | 194,896 | +0.90(+2.08%) |
Dec 20, 2022 | 44.55 | 44.55 | 42.46 | 43.03 | 320,922 | -1.54(-3.46%) |
Dec 19, 2022 | 42.80 | 44.68 | 42.80 | 44.57 | 351,152 | +1.70(+3.98%) |
Dec 16, 2022 | 42.37 | 43.07 | 42.34 | 42.87 | 983,067 | -0.03(-0.07%) |
Dec 15, 2022 | 43.86 | 44.01 | 42.86 | 42.90 | 259,523 | -1.30(-2.94%) |
Dec 14, 2022 | 45.20 | 45.79 | 43.76 | 44.20 | 348,210 | -1.02(-2.26%) |
Dec 13, 2022 | 47.28 | 47.90 | 45.08 | 45.22 | 319,405 | -0.88(-1.90%) |
Dec 12, 2022 | 46.73 | 47.03 | 45.64 | 46.09 | 225,039 | -0.50(-1.07%) |
Dec 09, 2022 | 47.43 | 47.43 | 46.14 | 46.60 | 389,649 | -0.76(-1.61%) |
Dec 08, 2022 | 46.61 | 47.60 | 46.22 | 47.36 | 221,246 | +0.81(+1.74%) |
Dec 07, 2022 | 46.02 | 46.77 | 45.62 | 46.55 | 290,648 | +0.47(+1.02%) |
Dec 06, 2022 | 45.22 | 46.17 | 44.13 | 46.08 | 245,164 | +0.65(+1.42%) |
Dec 05, 2022 | 44.63 | 45.69 | 43.82 | 45.43 | 398,531 | +0.52(+1.16%) |
Dec 02, 2022 | 43.75 | 44.94 | 43.03 | 44.91 | 216,248 | +0.92(+2.09%) |
Dec 01, 2022 | 43.68 | 44.54 | 43.44 | 43.99 | 239,691 | +0.47(+1.08%) |
Nov 30, 2022 | 43.91 | 43.91 | 42.34 | 43.52 | 355,316 | -0.48(-1.09%) |
Nov 29, 2022 | 44.68 | 45.10 | 43.91 | 44.00 | 249,065 | -0.93(-2.07%) |
Nov 28, 2022 | 43.85 | 44.97 | 42.70 | 44.93 | 249,423 | +0.74(+1.67%) |
Nov 25, 2022 | 43.84 | 44.51 | 43.25 | 44.19 | 114,749 | +0.37(+0.85%) |
Nov 23, 2022 | 44.33 | 44.44 | 43.52 | 43.82 | 155,208 | -0.51(-1.14%) |
Nov 22, 2022 | 44.37 | 45.23 | 43.59 | 44.33 | 187,877 | +0.45(+1.03%) |
Nov 21, 2022 | 42.46 | 43.95 | 42.21 | 43.88 | 249,192 | +1.52(+3.59%) |
Nov 18, 2022 | 43.24 | 43.25 | 41.95 | 42.35 | 429,549 | +0.04(+0.09%) |
Nov 17, 2022 | 42.69 | 42.88 | 41.90 | 42.32 | 431,168 | -0.78(-1.80%) |
Nov 16, 2022 | 43.31 | 43.54 | 42.44 | 43.09 | 422,805 | -0.81(-1.85%) |
Nov 15, 2022 | 45.02 | 45.32 | 43.80 | 43.91 | 307,566 | -0.18(-0.41%) |
Nov 14, 2022 | 44.68 | 45.35 | 44.08 | 44.09 | 231,740 | -0.67(-1.50%) |
Nov 11, 2022 | 44.66 | 45.71 | 43.77 | 44.76 | 212,867 | -0.04(-0.09%) |
Nov 10, 2022 | 44.04 | 45.50 | 43.86 | 44.80 | 280,878 | +2.16(+5.07%) |
Nov 09, 2022 | 43.25 | 43.93 | 42.48 | 42.63 | 269,300 | -0.83(-1.92%) |
Nov 08, 2022 | 44.87 | 45.68 | 43.09 | 43.46 | 248,310 | -1.63(-3.61%) |
Nov 07, 2022 | 44.16 | 45.26 | 43.91 | 45.09 | 188,188 | +1.16(+2.64%) |
Nov 04, 2022 | 43.90 | 44.19 | 43.22 | 43.93 | 198,714 | +0.43(+0.99%) |
Nov 03, 2022 | 43.20 | 43.99 | 42.90 | 43.50 | 164,328 | +0.08(+0.18%) |
Nov 02, 2022 | 45.30 | 45.62 | 43.39 | 43.43 | 275,309 | -2.12(-4.67%) |