Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.36 | 46.66 | 45.36 | 46.27 | 256,686 | +0.93(+2.05%) |
Jan 30, 2023 | 45.27 | 45.70 | 45.18 | 45.34 | 77,116 | -0.18(-0.40%) |
Jan 27, 2023 | 45.27 | 46.06 | 45.11 | 45.52 | 105,257 | +0.19(+0.43%) |
Jan 26, 2023 | 45.71 | 45.71 | 44.65 | 45.33 | 103,709 | -0.16(-0.36%) |
Jan 25, 2023 | 44.51 | 45.49 | 44.18 | 45.49 | 98,747 | +0.59(+1.32%) |
Jan 24, 2023 | 44.15 | 44.98 | 43.98 | 44.90 | 79,349 | +0.45(+1.00%) |
Jan 23, 2023 | 44.38 | 44.73 | 43.98 | 44.46 | 85,140 | +0.05(+0.11%) |
Jan 20, 2023 | 44.45 | 44.45 | 43.59 | 44.41 | 126,945 | +0.30(+0.68%) |
Jan 19, 2023 | 44.52 | 44.52 | 43.57 | 44.11 | 112,563 | -0.75(-1.66%) |
Jan 18, 2023 | 45.58 | 45.81 | 44.67 | 44.85 | 84,137 | -0.34(-0.75%) |
Jan 17, 2023 | 45.44 | 45.56 | 44.98 | 45.19 | 76,031 | -0.33(-0.72%) |
Jan 13, 2023 | 44.74 | 45.78 | 44.74 | 45.52 | 79,232 | +0.22(+0.49%) |
Jan 12, 2023 | 45.35 | 45.44 | 44.93 | 45.30 | 97,182 | +0.11(+0.24%) |
Jan 11, 2023 | 45.36 | 46.12 | 45.14 | 45.19 | 88,770 | -0.21(-0.47%) |
Jan 10, 2023 | 44.99 | 45.63 | 44.80 | 45.40 | 89,590 | +0.25(+0.56%) |
Jan 09, 2023 | 44.95 | 45.98 | 44.90 | 45.15 | 120,419 | +0.45(+1.02%) |
Jan 06, 2023 | 44.05 | 44.94 | 43.92 | 44.70 | 116,934 | +1.22(+2.80%) |
Jan 05, 2023 | 42.97 | 43.64 | 42.90 | 43.48 | 82,286 | +0.32(+0.74%) |
Jan 04, 2023 | 43.90 | 44.01 | 42.77 | 43.16 | 130,650 | -0.24(-0.56%) |
Jan 03, 2023 | 43.37 | 43.73 | 43.05 | 43.40 | 154,795 | +0.53(+1.24%) |
Dec 30, 2022 | 43.08 | 43.27 | 42.62 | 42.87 | 129,817 | -0.43(-1.00%) |
Dec 29, 2022 | 42.71 | 43.47 | 42.56 | 43.31 | 102,661 | +1.16(+2.75%) |
Dec 28, 2022 | 43.61 | 43.91 | 42.12 | 42.15 | 76,296 | -1.21(-2.79%) |
Dec 27, 2022 | 43.01 | 43.86 | 42.33 | 43.36 | 208,197 | +0.58(+1.36%) |
Dec 23, 2022 | 42.47 | 43.09 | 42.30 | 42.78 | 85,917 | +0.27(+0.64%) |
Dec 22, 2022 | 42.98 | 42.98 | 41.80 | 42.51 | 102,752 | -0.91(-2.09%) |
Dec 21, 2022 | 43.14 | 43.69 | 43.14 | 43.41 | 100,987 | +0.50(+1.17%) |
Dec 20, 2022 | 42.78 | 43.80 | 42.50 | 42.91 | 118,568 | +0.37(+0.86%) |
Dec 19, 2022 | 42.67 | 42.84 | 42.21 | 42.54 | 367,259 | -0.08(-0.18%) |
Dec 16, 2022 | 42.44 | 43.05 | 42.28 | 42.62 | 464,907 | -0.49(-1.14%) |
Dec 15, 2022 | 44.41 | 44.41 | 42.98 | 43.11 | 137,880 | -1.70(-3.79%) |
Dec 14, 2022 | 45.90 | 46.10 | 44.60 | 44.82 | 126,801 | -0.84(-1.84%) |
Dec 13, 2022 | 46.80 | 47.07 | 45.62 | 45.66 | 130,251 | +0.05(+0.11%) |
Dec 12, 2022 | 45.00 | 45.83 | 44.91 | 45.61 | 97,122 | +0.34(+0.75%) |
Dec 09, 2022 | 44.86 | 45.41 | 44.72 | 45.27 | 129,620 | +0.14(+0.30%) |
Dec 08, 2022 | 45.43 | 45.52 | 44.90 | 45.13 | 162,703 | -0.19(-0.43%) |
Dec 07, 2022 | 46.42 | 46.61 | 45.22 | 45.33 | 233,475 | -1.22(-2.62%) |
Dec 06, 2022 | 47.23 | 47.24 | 46.07 | 46.55 | 154,707 | -0.65(-1.37%) |
Dec 05, 2022 | 48.43 | 48.43 | 47.07 | 47.19 | 147,546 | -1.34(-2.77%) |
Dec 02, 2022 | 47.09 | 48.69 | 46.87 | 48.54 | 136,617 | +1.22(+2.57%) |
Dec 01, 2022 | 44.93 | 47.75 | 44.64 | 47.32 | 152,162 | +3.18(+7.20%) |
Nov 30, 2022 | 42.82 | 44.14 | 41.96 | 44.14 | 338,473 | +1.62(+3.82%) |
Nov 29, 2022 | 42.63 | 43.41 | 42.41 | 42.52 | 269,577 | -0.39(-0.90%) |
Nov 28, 2022 | 43.73 | 43.73 | 42.71 | 42.90 | 113,603 | -1.18(-2.67%) |
Nov 25, 2022 | 43.68 | 44.40 | 43.65 | 44.08 | 75,655 | +0.27(+0.62%) |
Nov 23, 2022 | 43.81 | 44.11 | 43.40 | 43.81 | 110,032 | -0.15(-0.35%) |
Nov 22, 2022 | 43.07 | 44.05 | 42.57 | 43.97 | 254,097 | +1.72(+4.07%) |
Nov 21, 2022 | 42.54 | 42.72 | 42.13 | 42.25 | 175,061 | -0.40(-0.93%) |
Nov 18, 2022 | 43.62 | 43.92 | 42.47 | 42.64 | 318,332 | -0.19(-0.45%) |
Nov 17, 2022 | 42.54 | 43.12 | 42.26 | 42.83 | 210,844 | -0.40(-0.92%) |
Nov 16, 2022 | 44.05 | 44.05 | 43.15 | 43.23 | 135,745 | -1.09(-2.46%) |
Nov 15, 2022 | 44.62 | 45.13 | 43.90 | 44.32 | 104,650 | +0.35(+0.79%) |
Nov 14, 2022 | 43.95 | 44.58 | 43.51 | 43.97 | 94,221 | -0.42(-0.94%) |
Nov 11, 2022 | 44.13 | 44.71 | 43.82 | 44.39 | 86,664 | +0.66(+1.50%) |
Nov 10, 2022 | 43.48 | 43.96 | 43.29 | 43.73 | 112,415 | +1.99(+4.77%) |
Nov 09, 2022 | 42.21 | 42.54 | 41.68 | 41.74 | 63,977 | -0.68(-1.59%) |
Nov 08, 2022 | 42.27 | 42.88 | 42.06 | 42.42 | 96,891 | +0.49(+1.18%) |
Nov 07, 2022 | 41.55 | 42.28 | 40.96 | 41.93 | 102,726 | +0.67(+1.62%) |
Nov 04, 2022 | 40.22 | 41.36 | 40.22 | 41.26 | 85,050 | +1.47(+3.69%) |
Nov 03, 2022 | 39.47 | 39.92 | 38.84 | 39.79 | 84,139 | -0.15(-0.39%) |
Nov 02, 2022 | 40.72 | 41.31 | 39.94 | 39.95 | 154,018 | -0.69(-1.69%) |