Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.53 | 44.40 | 43.46 | 44.32 | 51,742 | +0.68(+1.55%) |
Jan 30, 2023 | 44.46 | 44.46 | 43.58 | 43.64 | 14,906 | -1.25(-2.79%) |
Jan 27, 2023 | 45.55 | 45.83 | 44.84 | 44.89 | 20,404 | -0.46(-1.01%) |
Jan 26, 2023 | 45.00 | 45.39 | 44.27 | 45.35 | 65,207 | +0.81(+1.81%) |
Jan 25, 2023 | 43.43 | 44.56 | 43.37 | 44.55 | 18,421 | +0.51(+1.15%) |
Jan 24, 2023 | 44.17 | 44.17 | 43.83 | 44.04 | 19,182 | -0.31(-0.69%) |
Jan 23, 2023 | 44.52 | 44.72 | 44.24 | 44.35 | 32,686 | +0.24(+0.54%) |
Jan 20, 2023 | 43.31 | 44.12 | 43.31 | 44.11 | 11,120 | +0.67(+1.53%) |
Jan 19, 2023 | 42.62 | 43.54 | 42.37 | 43.44 | 9,443 | +0.69(+1.60%) |
Jan 18, 2023 | 44.25 | 44.62 | 42.73 | 42.76 | 21,569 | -1.04(-2.37%) |
Jan 17, 2023 | 43.97 | 43.97 | 43.46 | 43.80 | 40,120 | +0.21(+0.47%) |
Jan 13, 2023 | 43.30 | 43.65 | 42.69 | 43.59 | 11,991 | +0.31(+0.72%) |
Jan 12, 2023 | 42.60 | 43.84 | 42.60 | 43.28 | 112,588 | +1.09(+2.57%) |
Jan 11, 2023 | 42.61 | 42.61 | 41.69 | 42.19 | 69,374 | +0.04(+0.09%) |
Jan 10, 2023 | 41.91 | 42.15 | 41.22 | 42.15 | 12,031 | +0.47(+1.13%) |
Jan 09, 2023 | 41.90 | 42.44 | 41.61 | 41.68 | 42,092 | +0.62(+1.50%) |
Jan 06, 2023 | 40.79 | 41.56 | 40.61 | 41.07 | 82,335 | +1.10(+2.74%) |
Jan 05, 2023 | 39.41 | 40.34 | 39.38 | 39.97 | 40,479 | +0.35(+0.89%) |
Jan 04, 2023 | 38.97 | 40.04 | 38.97 | 39.62 | 58,625 | -0.17(-0.42%) |
Jan 03, 2023 | 42.00 | 42.00 | 39.10 | 39.79 | 43,758 | -2.51(-5.94%) |
Dec 30, 2022 | 41.75 | 42.34 | 41.75 | 42.30 | 29,789 | +0.19(+0.45%) |
Dec 29, 2022 | 41.13 | 42.26 | 41.13 | 42.11 | 196,358 | +0.75(+1.82%) |
Dec 28, 2022 | 42.98 | 42.98 | 41.27 | 41.36 | 30,667 | -2.01(-4.63%) |
Dec 27, 2022 | 43.31 | 43.57 | 42.96 | 43.37 | 23,166 | +0.17(+0.38%) |
Dec 23, 2022 | 42.15 | 43.20 | 41.96 | 43.20 | 13,636 | +1.45(+3.47%) |
Dec 22, 2022 | 43.18 | 43.18 | 40.91 | 41.75 | 114,790 | -1.37(-3.18%) |
Dec 21, 2022 | 42.83 | 43.31 | 42.48 | 43.12 | 16,671 | +1.01(+2.39%) |
Dec 20, 2022 | 41.94 | 42.25 | 41.76 | 42.11 | 18,055 | +0.65(+1.56%) |
Dec 19, 2022 | 42.03 | 42.20 | 41.17 | 41.47 | 79,905 | -0.40(-0.96%) |
Dec 16, 2022 | 41.51 | 41.87 | 41.21 | 41.87 | 11,740 | -0.75(-1.77%) |
Dec 15, 2022 | 41.96 | 42.62 | 41.78 | 42.62 | 7,397 | +0.22(+0.52%) |
Dec 14, 2022 | 42.86 | 43.21 | 42.07 | 42.40 | 25,358 | -0.21(-0.50%) |
Dec 13, 2022 | 43.11 | 43.11 | 42.46 | 42.61 | 18,655 | +0.74(+1.77%) |
Dec 12, 2022 | 41.00 | 42.01 | 41.00 | 41.87 | 63,673 | +1.25(+3.09%) |
Dec 09, 2022 | 41.55 | 41.64 | 40.62 | 40.62 | 77,543 | -0.88(-2.12%) |
Dec 08, 2022 | 43.01 | 43.03 | 41.35 | 41.50 | 19,987 | -0.74(-1.76%) |
Dec 07, 2022 | 42.61 | 42.99 | 41.87 | 42.24 | 19,832 | -0.22(-0.52%) |
Dec 06, 2022 | 43.21 | 44.04 | 42.22 | 42.46 | 29,525 | -1.05(-2.42%) |
Dec 05, 2022 | 46.03 | 46.32 | 43.31 | 43.51 | 16,442 | -2.08(-4.57%) |
Dec 02, 2022 | 45.34 | 46.10 | 45.34 | 45.60 | 26,058 | -0.17(-0.38%) |
Dec 01, 2022 | 47.05 | 47.17 | 45.77 | 45.77 | 25,871 | -0.85(-1.82%) |
Nov 30, 2022 | 46.82 | 46.94 | 45.78 | 46.62 | 31,261 | +0.46(+1.00%) |
Nov 29, 2022 | 46.16 | 46.37 | 45.81 | 46.16 | 77,260 | +0.71(+1.57%) |
Nov 28, 2022 | 45.41 | 46.16 | 45.14 | 45.44 | 17,820 | -1.30(-2.78%) |
Nov 25, 2022 | 46.98 | 47.30 | 46.69 | 46.74 | 9,349 | -0.03(-0.07%) |
Nov 23, 2022 | 46.62 | 47.09 | 46.21 | 46.77 | 29,289 | -0.49(-1.04%) |
Nov 22, 2022 | 46.03 | 47.29 | 46.03 | 47.27 | 20,318 | +1.92(+4.24%) |
Nov 21, 2022 | 45.29 | 45.56 | 43.62 | 45.35 | 16,180 | -0.90(-1.94%) |
Nov 18, 2022 | 45.90 | 46.32 | 45.00 | 46.24 | 10,751 | -0.42(-0.91%) |
Nov 17, 2022 | 46.03 | 46.70 | 45.76 | 46.67 | 10,561 | -0.20(-0.43%) |
Nov 16, 2022 | 47.67 | 47.67 | 46.70 | 46.87 | 20,030 | -1.24(-2.57%) |
Nov 15, 2022 | 47.59 | 48.23 | 47.04 | 48.11 | 21,613 | +0.98(+2.09%) |
Nov 14, 2022 | 47.18 | 48.38 | 47.09 | 47.12 | 19,440 | -0.28(-0.59%) |
Nov 11, 2022 | 47.34 | 48.08 | 46.82 | 47.40 | 43,626 | +1.11(+2.40%) |
Nov 10, 2022 | 45.47 | 46.33 | 45.47 | 46.29 | 37,224 | +1.58(+3.54%) |
Nov 09, 2022 | 47.58 | 47.58 | 44.61 | 44.71 | 36,847 | -3.72(-7.67%) |
Nov 08, 2022 | 48.74 | 48.74 | 47.61 | 48.42 | 39,243 | -0.50(-1.03%) |
Nov 07, 2022 | 47.94 | 48.96 | 47.54 | 48.93 | 28,109 | +1.58(+3.34%) |
Nov 04, 2022 | 47.58 | 47.80 | 46.46 | 47.34 | 29,310 | +1.07(+2.31%) |
Nov 03, 2022 | 44.94 | 46.63 | 44.94 | 46.27 | 18,814 | +0.72(+1.59%) |
Nov 02, 2022 | 46.35 | 47.01 | 45.44 | 45.55 | 50,811 | -1.14(-2.44%) |