Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.51 | 46.54 | 46.46 | 46.54 | 30,005 | +0.12(+0.25%) |
Jan 30, 2023 | 46.41 | 46.57 | 46.39 | 46.43 | 9,770 | -0.07(-0.14%) |
Jan 27, 2023 | 46.48 | 46.51 | 46.44 | 46.50 | 92,715 | +0.01(+0.03%) |
Jan 26, 2023 | 46.54 | 46.54 | 46.46 | 46.48 | 5,447 | +0.01(+0.03%) |
Jan 25, 2023 | 46.50 | 46.51 | 46.45 | 46.47 | 4,304 | +0.03(+0.06%) |
Jan 24, 2023 | 46.41 | 46.46 | 46.39 | 46.44 | 30,453 | +0.03(+0.06%) |
Jan 23, 2023 | 46.42 | 46.47 | 46.39 | 46.41 | 27,743 | -0.02(-0.04%) |
Jan 20, 2023 | 46.51 | 46.52 | 46.42 | 46.43 | 1,942,691 | -0.10(-0.22%) |
Jan 19, 2023 | 46.54 | 46.58 | 46.51 | 46.53 | 18,134 | -0.03(-0.07%) |
Jan 18, 2023 | 46.65 | 46.65 | 46.55 | 46.57 | 26,872 | +0.20(+0.43%) |
Jan 17, 2023 | 46.36 | 46.42 | 46.35 | 46.37 | 332,731 | +0.03(+0.06%) |
Jan 13, 2023 | 46.57 | 46.57 | 46.33 | 46.34 | 28,991 | -0.09(-0.19%) |
Jan 12, 2023 | 46.34 | 46.46 | 46.34 | 46.42 | 36,899 | +0.17(+0.37%) |
Jan 11, 2023 | 46.30 | 46.30 | 46.21 | 46.25 | 23,959 | +0.05(+0.10%) |
Jan 10, 2023 | 46.18 | 46.22 | 46.15 | 46.20 | 56,273 | -0.01(-0.02%) |
Jan 09, 2023 | 46.18 | 46.26 | 46.17 | 46.21 | 16,752 | +0.05(+0.10%) |
Jan 06, 2023 | 45.90 | 46.17 | 45.90 | 46.16 | 41,460 | +0.29(+0.62%) |
Jan 05, 2023 | 45.85 | 45.92 | 45.85 | 45.88 | 45,707 | -0.09(-0.19%) |
Jan 04, 2023 | 45.94 | 46.01 | 45.94 | 45.97 | 15,178 | +0.08(+0.17%) |
Jan 03, 2023 | 45.96 | 45.96 | 45.87 | 45.89 | 24,147 | +0.05(+0.10%) |
Dec 30, 2022 | 45.90 | 45.95 | 45.84 | 45.84 | 31,131 | -0.06(-0.14%) |
Dec 29, 2022 | 45.78 | 45.90 | 45.78 | 45.90 | 37,691 | +0.08(+0.18%) |
Dec 28, 2022 | 45.88 | 45.92 | 45.82 | 45.82 | 56,245 | -0.06(-0.14%) |
Dec 27, 2022 | 45.74 | 45.92 | 45.74 | 45.88 | 64,365 | -0.09(-0.19%) |
Dec 23, 2022 | 46.05 | 46.05 | 45.94 | 45.97 | 22,903 | -0.01(-0.02%) |
Dec 22, 2022 | 45.94 | 46.11 | 45.93 | 45.98 | 75,656 | -0.02(-0.05%) |
Dec 21, 2022 | 45.96 | 46.05 | 45.96 | 46.00 | 30,642 | +0.05(+0.11%) |
Dec 20, 2022 | 45.91 | 45.97 | 45.91 | 45.95 | 24,378 | +0.07(+0.15%) |
Dec 19, 2022 | 46.07 | 46.11 | 45.60 | 45.88 | 160,571 | -0.21(-0.45%) |
Dec 16, 2022 | 46.05 | 46.11 | 46.01 | 46.09 | 24,493 | +0.02(+0.04%) |
Dec 15, 2022 | 46.04 | 46.11 | 46.03 | 46.07 | 43,794 | +0.03(+0.06%) |
Dec 14, 2022 | 45.85 | 46.14 | 45.85 | 46.05 | 16,335 | +0.01(+0.03%) |
Dec 13, 2022 | 45.69 | 46.12 | 45.69 | 46.03 | 205,564 | +0.20(+0.43%) |
Dec 12, 2022 | 45.85 | 45.96 | 45.84 | 45.84 | 28,383 | -0.06(-0.12%) |
Dec 09, 2022 | 45.91 | 45.94 | 45.87 | 45.89 | 20,244 | -0.04(-0.08%) |
Dec 08, 2022 | 45.95 | 45.98 | 45.93 | 45.93 | 44,613 | -0.05(-0.11%) |
Dec 07, 2022 | 45.91 | 46.01 | 45.89 | 45.98 | 91,498 | +0.17(+0.36%) |
Dec 06, 2022 | 45.84 | 45.85 | 45.67 | 45.82 | 75,874 | +0.05(+0.10%) |
Dec 05, 2022 | 45.89 | 45.92 | 45.75 | 45.77 | 136,598 | -0.20(-0.44%) |
Dec 02, 2022 | 45.87 | 45.97 | 45.83 | 45.97 | 49,725 | +0.07(+0.15%) |
Dec 01, 2022 | 45.89 | 45.93 | 45.83 | 45.90 | 284,399 | +0.12(+0.27%) |
Nov 30, 2022 | 45.54 | 45.78 | 45.53 | 45.78 | 21,523 | +0.18(+0.40%) |
Nov 29, 2022 | 45.65 | 45.65 | 45.60 | 45.60 | 17,159 | -0.07(-0.15%) |
Nov 28, 2022 | 45.65 | 45.66 | 45.59 | 45.66 | 10,717 | +0.01(+0.03%) |
Nov 25, 2022 | 45.69 | 45.69 | 45.60 | 45.65 | 15,871 | +0.05(+0.11%) |
Nov 23, 2022 | 45.59 | 45.61 | 45.57 | 45.60 | 14,254 | +0.03(+0.06%) |
Nov 22, 2022 | 45.59 | 45.59 | 45.52 | 45.57 | 18,781 | +0.11(+0.25%) |
Nov 21, 2022 | 45.57 | 45.60 | 45.46 | 45.46 | 17,988 | -0.06(-0.13%) |
Nov 18, 2022 | 45.89 | 45.89 | 45.52 | 45.52 | 28,476 | -0.04(-0.08%) |
Nov 17, 2022 | 45.25 | 45.58 | 45.25 | 45.55 | 12,498 | -0.07(-0.15%) |
Nov 16, 2022 | 45.63 | 45.67 | 45.57 | 45.62 | 72,588 | +0.10(+0.21%) |
Nov 15, 2022 | 45.61 | 45.61 | 45.48 | 45.52 | 63,501 | +0.01(+0.02%) |
Nov 14, 2022 | 45.47 | 45.55 | 45.43 | 45.52 | 2,084,443 | +0.04(+0.08%) |
Nov 11, 2022 | 45.75 | 45.75 | 45.43 | 45.48 | 16,786 | +0.01(+0.03%) |
Nov 10, 2022 | 45.25 | 45.56 | 45.25 | 45.47 | 20,768 | +0.37(+0.82%) |
Nov 09, 2022 | 44.60 | 45.10 | 44.60 | 45.10 | 26,899 | +0.11(+0.25%) |
Nov 08, 2022 | 44.97 | 45.01 | 44.96 | 44.98 | 17,263 | +0.06(+0.13%) |
Nov 07, 2022 | 44.90 | 44.94 | 44.89 | 44.92 | 25,588 | -0.03(-0.06%) |
Nov 04, 2022 | 44.90 | 44.95 | 44.86 | 44.95 | 27,395 | +0.05(+0.12%) |
Nov 03, 2022 | 44.84 | 44.92 | 44.81 | 44.90 | 78,795 | -0.07(-0.15%) |
Nov 02, 2022 | 45.04 | 45.13 | 44.94 | 44.96 | 7,545 | -0.10(-0.23%) |