Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.12 | 45.36 | 45.12 | 45.36 | 411 | +0.40(+0.89%) |
Jan 30, 2023 | 44.98 | 45.00 | 44.96 | 44.96 | 1,021 | -0.22(-0.48%) |
Jan 27, 2023 | 45.07 | 45.18 | 45.07 | 45.18 | 632 | -0.22(-0.49%) |
Jan 26, 2023 | 45.29 | 45.40 | 45.27 | 45.40 | 36,885 | +0.08(+0.18%) |
Jan 25, 2023 | 45.23 | 45.31 | 45.23 | 45.31 | 215 | -0.03(-0.07%) |
Jan 24, 2023 | 45.14 | 45.35 | 45.13 | 45.35 | 2,715 | +0.40(+0.89%) |
Jan 23, 2023 | 44.75 | 45.01 | 44.75 | 44.95 | 8,532 | -0.17(-0.38%) |
Jan 20, 2023 | 45.02 | 45.12 | 45.02 | 45.12 | 2,576 | -0.36(-0.80%) |
Jan 19, 2023 | 45.33 | 45.48 | 45.33 | 45.48 | 418 | -0.18(-0.39%) |
Jan 18, 2023 | 45.74 | 45.92 | 45.66 | 45.66 | 3,243 | +0.76(+1.69%) |
Jan 17, 2023 | 45.00 | 45.00 | 44.90 | 44.90 | 3,506 | -0.33(-0.72%) |
Jan 13, 2023 | 45.13 | 45.43 | 45.13 | 45.23 | 1,117 | -0.14(-0.30%) |
Jan 12, 2023 | 44.64 | 45.36 | 44.49 | 45.36 | 2,599 | +0.74(+1.67%) |
Jan 11, 2023 | 44.44 | 44.62 | 44.42 | 44.62 | 2,523 | +0.54(+1.22%) |
Jan 10, 2023 | 43.98 | 44.08 | 43.94 | 44.08 | 3,640 | -0.22(-0.50%) |
Jan 09, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 419 | +0.17(+0.39%) |
Jan 06, 2023 | 43.83 | 44.13 | 43.83 | 44.13 | 507 | +0.98(+2.28%) |
Jan 05, 2023 | 42.82 | 43.15 | 42.82 | 43.15 | 441 | +0.09(+0.22%) |
Jan 04, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 98 | +0.45(+1.06%) |
Jan 03, 2023 | 43.07 | 43.07 | 42.60 | 42.60 | 1,134 | +0.47(+1.11%) |
Dec 30, 2022 | 42.26 | 42.26 | 42.06 | 42.13 | 2,748 | -0.44(-1.03%) |
Dec 29, 2022 | 42.40 | 42.57 | 42.35 | 42.57 | 1,050 | +0.42(+0.99%) |
Dec 28, 2022 | 42.53 | 42.53 | 42.16 | 42.16 | 1,660 | -0.16(-0.39%) |
Dec 27, 2022 | 42.68 | 42.69 | 42.32 | 42.32 | 1,537 | -0.82(-1.91%) |
Dec 23, 2022 | 43.12 | 43.15 | 43.12 | 43.15 | 310 | -0.35(-0.80%) |
Dec 22, 2022 | 43.48 | 43.49 | 43.42 | 43.49 | 487 | +0.03(+0.06%) |
Dec 21, 2022 | 43.38 | 43.47 | 43.37 | 43.47 | 932 | +0.46(+1.07%) |
Dec 20, 2022 | 42.98 | 43.03 | 42.93 | 43.01 | 1,354 | -0.85(-1.93%) |
Dec 19, 2022 | 44.06 | 44.06 | 43.69 | 43.86 | 10,835 | -0.65(-1.46%) |
Dec 16, 2022 | 44.25 | 44.56 | 44.25 | 44.50 | 1,358 | -0.52(-1.16%) |
Dec 15, 2022 | 45.04 | 45.04 | 45.03 | 45.03 | 692 | +0.08(+0.17%) |
Dec 14, 2022 | 44.84 | 44.95 | 44.66 | 44.95 | 2,427 | +0.06(+0.13%) |
Dec 13, 2022 | 45.64 | 45.64 | 44.75 | 44.90 | 16,413 | +0.43(+0.97%) |
Dec 12, 2022 | 44.68 | 44.68 | 44.42 | 44.46 | 3,992 | -0.06(-0.13%) |
Dec 09, 2022 | 44.52 | 44.52 | 44.52 | 44.52 | 158 | -0.61(-1.34%) |
Dec 08, 2022 | 45.07 | 45.25 | 45.01 | 45.13 | 11,711 | -0.05(-0.11%) |
Dec 07, 2022 | 44.90 | 45.18 | 44.90 | 45.18 | 261 | +0.74(+1.66%) |
Dec 06, 2022 | 44.48 | 44.48 | 44.31 | 44.44 | 1,334 | +0.28(+0.63%) |
Dec 05, 2022 | 44.01 | 44.16 | 44.01 | 44.16 | 377 | -0.46(-1.04%) |
Dec 02, 2022 | 44.24 | 44.62 | 44.24 | 44.62 | 251 | +0.43(+0.97%) |
Dec 01, 2022 | 43.49 | 44.20 | 43.49 | 44.20 | 2,054 | +0.80(+1.85%) |
Nov 30, 2022 | 42.69 | 43.39 | 42.69 | 43.39 | 1,039 | +0.63(+1.47%) |
Nov 29, 2022 | 42.77 | 42.95 | 42.76 | 42.76 | 442 | -0.36(-0.84%) |
Nov 28, 2022 | 43.12 | 43.13 | 43.12 | 43.13 | 204 | -0.42(-0.96%) |
Nov 25, 2022 | 43.49 | 43.54 | 43.49 | 43.54 | 1,610 | +0.04(+0.10%) |
Nov 23, 2022 | 43.05 | 43.50 | 43.05 | 43.50 | 3,491 | +0.64(+1.50%) |
Nov 22, 2022 | 42.86 | 42.86 | 42.86 | 42.86 | 57 | +0.65(+1.54%) |
Nov 21, 2022 | 42.45 | 42.45 | 42.21 | 42.21 | 923 | -0.03(-0.07%) |
Nov 18, 2022 | 42.32 | 42.33 | 42.23 | 42.24 | 1,305 | +0.01(+0.01%) |
Nov 17, 2022 | 42.16 | 42.23 | 42.16 | 42.23 | 1,568 | -0.22(-0.53%) |
Nov 16, 2022 | 42.06 | 42.46 | 42.06 | 42.46 | 595 | +0.62(+1.47%) |
Nov 15, 2022 | 41.50 | 41.84 | 41.50 | 41.84 | 209 | +0.92(+2.25%) |
Nov 14, 2022 | 40.98 | 41.06 | 40.92 | 40.92 | 4,259 | -0.31(-0.76%) |
Nov 11, 2022 | 41.21 | 41.24 | 41.20 | 41.23 | 882 | +0.15(+0.37%) |
Nov 10, 2022 | 40.29 | 41.08 | 40.29 | 41.08 | 1,088 | +2.00(+5.11%) |
Nov 09, 2022 | 39.21 | 39.28 | 39.08 | 39.08 | 599 | -0.24(-0.61%) |
Nov 08, 2022 | 39.27 | 39.47 | 39.27 | 39.32 | 4,256 | +0.19(+0.49%) |
Nov 07, 2022 | 39.15 | 39.25 | 39.13 | 39.13 | 1,121 | -0.23(-0.59%) |
Nov 04, 2022 | 39.53 | 39.63 | 39.24 | 39.36 | 1,377 | -0.03(-0.08%) |
Nov 03, 2022 | 39.02 | 39.44 | 39.02 | 39.39 | 6,132 | -0.30(-0.74%) |
Nov 02, 2022 | 39.93 | 39.69 | 39.69 | 730 | -0.24(-0.61%) |