Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.27 | 45.98 | 44.94 | 45.96 | 356,646 | +0.49(+1.08%) |
Jan 30, 2023 | 46.11 | 46.22 | 45.42 | 45.47 | 276,727 | -1.02(-2.20%) |
Jan 27, 2023 | 47.14 | 47.38 | 46.45 | 46.49 | 330,748 | -0.84(-1.77%) |
Jan 26, 2023 | 46.70 | 47.36 | 46.11 | 47.33 | 459,151 | +1.39(+3.02%) |
Jan 25, 2023 | 45.72 | 45.95 | 45.03 | 45.94 | 429,415 | -0.13(-0.27%) |
Jan 24, 2023 | 46.07 | 46.13 | 45.10 | 46.07 | 423,634 | -0.19(-0.42%) |
Jan 23, 2023 | 46.38 | 46.73 | 46.15 | 46.26 | 574,315 | +0.02(+0.04%) |
Jan 20, 2023 | 45.78 | 46.32 | 45.36 | 46.24 | 417,554 | +0.58(+1.27%) |
Jan 19, 2023 | 45.03 | 45.88 | 44.82 | 45.66 | 374,433 | +0.36(+0.79%) |
Jan 18, 2023 | 46.32 | 46.87 | 45.29 | 45.30 | 496,936 | -0.78(-1.70%) |
Jan 17, 2023 | 46.18 | 46.61 | 45.96 | 46.09 | 686,460 | +0.03(+0.06%) |
Jan 13, 2023 | 45.89 | 46.17 | 45.46 | 46.06 | 839,969 | +0.10(+0.21%) |
Jan 12, 2023 | 45.31 | 46.25 | 45.30 | 45.96 | 2,087,128 | +0.90(+1.99%) |
Jan 11, 2023 | 45.17 | 45.37 | 44.61 | 45.06 | 6,449,143 | +0.19(+0.43%) |
Jan 10, 2023 | 44.69 | 44.93 | 44.16 | 44.87 | 304,777 | +0.33(+0.74%) |
Jan 09, 2023 | 45.33 | 45.42 | 44.46 | 44.54 | 1,625,243 | -0.10(-0.22%) |
Jan 06, 2023 | 44.42 | 45.16 | 44.32 | 44.64 | 256,066 | +0.75(+1.71%) |
Jan 05, 2023 | 43.12 | 44.12 | 43.12 | 43.89 | 366,740 | +0.69(+1.61%) |
Jan 04, 2023 | 42.50 | 43.44 | 42.37 | 43.19 | 406,501 | +0.11(+0.25%) |
Jan 03, 2023 | 44.54 | 44.77 | 42.65 | 43.09 | 780,145 | -1.76(-3.91%) |
Dec 30, 2022 | 44.29 | 44.91 | 44.29 | 44.84 | 411,270 | +0.29(+0.65%) |
Dec 29, 2022 | 43.96 | 44.75 | 43.96 | 44.55 | 276,189 | +0.42(+0.96%) |
Dec 28, 2022 | 45.10 | 45.10 | 43.98 | 44.13 | 392,970 | -1.10(-2.43%) |
Dec 27, 2022 | 45.09 | 45.41 | 44.88 | 45.23 | 465,343 | +0.36(+0.80%) |
Dec 23, 2022 | 44.01 | 44.87 | 43.87 | 44.87 | 241,405 | +1.32(+3.03%) |
Dec 22, 2022 | 44.61 | 44.73 | 42.70 | 43.55 | 369,608 | -1.14(-2.55%) |
Dec 21, 2022 | 44.56 | 44.82 | 43.98 | 44.69 | 345,203 | +0.89(+2.03%) |
Dec 20, 2022 | 43.11 | 44.04 | 43.10 | 43.80 | 1,338,293 | +0.61(+1.41%) |
Dec 19, 2022 | 43.57 | 43.80 | 42.87 | 43.19 | 392,115 | -0.05(-0.11%) |
Dec 16, 2022 | 42.95 | 43.44 | 42.69 | 43.24 | 570,912 | -0.62(-1.41%) |
Dec 15, 2022 | 43.66 | 43.95 | 43.15 | 43.86 | 463,804 | -0.28(-0.63%) |
Dec 14, 2022 | 44.62 | 44.84 | 43.76 | 44.14 | 595,497 | -0.22(-0.50%) |
Dec 13, 2022 | 44.51 | 44.77 | 44.06 | 44.36 | 1,516,715 | +0.83(+1.91%) |
Dec 12, 2022 | 42.71 | 43.62 | 42.54 | 43.53 | 349,925 | +1.03(+2.43%) |
Dec 09, 2022 | 43.33 | 43.77 | 42.46 | 42.49 | 611,345 | -0.92(-2.11%) |
Dec 08, 2022 | 44.61 | 44.72 | 43.22 | 43.41 | 568,939 | -0.28(-0.63%) |
Dec 07, 2022 | 43.73 | 44.30 | 43.31 | 43.69 | 666,498 | -0.06(-0.13%) |
Dec 06, 2022 | 44.65 | 45.23 | 43.47 | 43.75 | 725,759 | -1.31(-2.91%) |
Dec 05, 2022 | 46.86 | 47.01 | 44.71 | 45.06 | 587,890 | -1.38(-2.96%) |
Dec 02, 2022 | 46.27 | 46.89 | 46.17 | 46.43 | 509,222 | -0.19(-0.41%) |
Dec 01, 2022 | 47.22 | 47.35 | 46.55 | 46.62 | 609,001 | -0.28(-0.59%) |
Nov 30, 2022 | 47.05 | 47.13 | 46.08 | 46.90 | 995,399 | +0.40(+0.86%) |
Nov 29, 2022 | 46.38 | 46.85 | 46.22 | 46.50 | 759,827 | +0.56(+1.23%) |
Nov 28, 2022 | 46.11 | 46.66 | 45.83 | 45.93 | 564,283 | -1.35(-2.85%) |
Nov 25, 2022 | 47.47 | 47.71 | 47.19 | 47.28 | 128,243 | -0.07(-0.14%) |
Nov 23, 2022 | 47.19 | 47.72 | 46.89 | 47.35 | 750,733 | -0.55(-1.16%) |
Nov 22, 2022 | 46.97 | 47.98 | 46.77 | 47.90 | 741,591 | +1.54(+3.32%) |
Nov 21, 2022 | 46.06 | 46.54 | 44.89 | 46.37 | 1,049,419 | -0.69(-1.46%) |
Nov 18, 2022 | 46.58 | 47.16 | 46.04 | 47.05 | 447,439 | -0.36(-0.77%) |
Nov 17, 2022 | 46.59 | 47.45 | 46.35 | 47.42 | 505,179 | +0.12(+0.26%) |
Nov 16, 2022 | 47.84 | 48.08 | 47.08 | 47.29 | 613,938 | -0.97(-2.02%) |
Nov 15, 2022 | 48.01 | 48.36 | 47.65 | 48.27 | 948,337 | +0.59(+1.24%) |
Nov 14, 2022 | 47.70 | 48.50 | 47.67 | 47.67 | 548,925 | -0.15(-0.32%) |
Nov 11, 2022 | 47.41 | 48.06 | 47.23 | 47.83 | 831,409 | +1.29(+2.77%) |
Nov 10, 2022 | 46.35 | 46.61 | 45.48 | 46.54 | 681,119 | +1.11(+2.44%) |
Nov 09, 2022 | 47.23 | 47.23 | 45.31 | 45.43 | 693,709 | -2.27(-4.75%) |
Nov 08, 2022 | 47.63 | 47.93 | 47.12 | 47.69 | 555,624 | +0.03(+0.06%) |
Nov 07, 2022 | 47.12 | 47.81 | 46.99 | 47.66 | 688,343 | +0.76(+1.63%) |
Nov 04, 2022 | 47.44 | 47.82 | 46.23 | 46.90 | 841,141 | +0.43(+0.93%) |
Nov 03, 2022 | 45.28 | 46.74 | 45.22 | 46.47 | 518,693 | +0.91(+1.99%) |
Nov 02, 2022 | 46.48 | 46.81 | 45.50 | 45.56 | 844,572 | -1.05(-2.26%) |