Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 48.73 | 49.77 | 48.73 | 49.66 | 97,371 | +0.94(+1.92%) |
Jan 30, 2023 | 48.64 | 49.70 | 47.51 | 48.73 | 122,353 | -0.01(-0.02%) |
Jan 27, 2023 | 48.62 | 49.00 | 47.96 | 48.73 | 65,900 | -0.07(-0.15%) |
Jan 26, 2023 | 48.48 | 49.05 | 47.54 | 48.81 | 55,067 | +0.32(+0.65%) |
Jan 25, 2023 | 48.00 | 48.85 | 46.95 | 48.49 | 42,902 | +0.38(+0.79%) |
Jan 24, 2023 | 47.26 | 48.43 | 47.26 | 48.11 | 63,107 | +0.77(+1.62%) |
Jan 23, 2023 | 47.09 | 47.58 | 47.06 | 47.35 | 83,385 | +0.34(+0.73%) |
Jan 20, 2023 | 46.92 | 47.15 | 46.21 | 47.00 | 91,452 | +0.41(+0.87%) |
Jan 19, 2023 | 46.55 | 46.78 | 45.80 | 46.60 | 80,386 | -0.05(-0.10%) |
Jan 18, 2023 | 47.14 | 47.31 | 46.53 | 46.64 | 42,082 | -0.54(-1.15%) |
Jan 17, 2023 | 47.78 | 47.78 | 46.54 | 47.18 | 64,120 | -0.33(-0.70%) |
Jan 13, 2023 | 46.93 | 47.66 | 46.93 | 47.52 | 48,225 | +0.30(+0.63%) |
Jan 12, 2023 | 47.07 | 47.53 | 46.81 | 47.22 | 68,742 | +0.50(+1.06%) |
Jan 11, 2023 | 46.60 | 46.96 | 46.25 | 46.72 | 46,957 | +0.23(+0.50%) |
Jan 10, 2023 | 46.43 | 46.70 | 46.05 | 46.49 | 76,333 | +0.18(+0.39%) |
Jan 09, 2023 | 47.31 | 47.31 | 46.10 | 46.31 | 65,131 | -0.48(-1.02%) |
Jan 06, 2023 | 46.22 | 47.28 | 45.13 | 46.79 | 69,503 | +0.86(+1.87%) |
Jan 05, 2023 | 46.28 | 46.70 | 45.78 | 45.93 | 90,541 | -0.56(-1.20%) |
Jan 04, 2023 | 47.25 | 47.26 | 46.21 | 46.49 | 104,789 | -0.60(-1.28%) |
Jan 03, 2023 | 46.89 | 47.22 | 46.41 | 47.09 | 82,538 | +0.23(+0.50%) |
Dec 30, 2022 | 47.35 | 47.53 | 46.55 | 46.86 | 65,056 | -0.81(-1.70%) |
Dec 29, 2022 | 47.31 | 47.71 | 46.97 | 47.67 | 59,558 | +0.61(+1.30%) |
Dec 28, 2022 | 48.00 | 48.45 | 47.06 | 47.06 | 45,121 | -1.09(-2.27%) |
Dec 27, 2022 | 48.07 | 48.63 | 46.95 | 48.15 | 51,574 | +0.07(+0.15%) |
Dec 23, 2022 | 47.45 | 48.36 | 47.45 | 48.08 | 60,063 | +0.38(+0.79%) |
Dec 22, 2022 | 47.39 | 47.70 | 46.76 | 47.70 | 103,931 | +0.07(+0.15%) |
Dec 21, 2022 | 46.40 | 47.72 | 46.23 | 47.63 | 99,578 | +1.54(+3.35%) |
Dec 20, 2022 | 45.65 | 46.27 | 45.60 | 46.08 | 86,128 | +0.43(+0.95%) |
Dec 19, 2022 | 44.20 | 46.10 | 44.20 | 45.65 | 127,509 | +1.27(+2.86%) |
Dec 16, 2022 | 44.80 | 44.99 | 43.96 | 44.38 | 746,516 | -0.64(-1.42%) |
Dec 15, 2022 | 45.10 | 45.43 | 44.60 | 45.02 | 72,800 | -0.53(-1.17%) |
Dec 14, 2022 | 45.70 | 45.88 | 45.23 | 45.55 | 87,396 | +0.12(+0.26%) |
Dec 13, 2022 | 46.15 | 46.17 | 45.35 | 45.43 | 126,776 | -0.14(-0.30%) |
Dec 12, 2022 | 45.79 | 45.79 | 44.86 | 45.57 | 98,885 | +0.12(+0.26%) |
Dec 09, 2022 | 45.79 | 46.30 | 45.38 | 45.45 | 86,024 | -0.62(-1.35%) |
Dec 08, 2022 | 46.24 | 46.38 | 45.70 | 46.07 | 55,812 | +0.19(+0.41%) |
Dec 07, 2022 | 46.96 | 46.96 | 45.73 | 45.88 | 89,814 | -0.97(-2.08%) |
Dec 06, 2022 | 47.53 | 47.76 | 45.91 | 46.86 | 96,765 | -0.46(-0.97%) |
Dec 05, 2022 | 48.30 | 48.30 | 45.94 | 47.32 | 166,422 | -1.51(-3.08%) |
Dec 02, 2022 | 47.72 | 48.87 | 46.91 | 48.82 | 128,808 | +0.80(+1.67%) |
Dec 01, 2022 | 49.98 | 50.30 | 47.78 | 48.02 | 91,748 | -1.62(-3.27%) |
Nov 30, 2022 | 48.50 | 49.76 | 47.76 | 49.64 | 249,001 | +1.40(+2.91%) |
Nov 29, 2022 | 47.45 | 48.47 | 47.45 | 48.24 | 93,342 | +0.71(+1.50%) |
Nov 28, 2022 | 48.35 | 48.37 | 47.43 | 47.53 | 66,191 | -0.59(-1.23%) |
Nov 25, 2022 | 47.92 | 48.75 | 47.92 | 48.12 | 37,676 | +0.45(+0.95%) |
Nov 23, 2022 | 47.49 | 47.92 | 47.45 | 47.67 | 53,282 | +0.18(+0.39%) |
Nov 22, 2022 | 47.17 | 47.73 | 46.80 | 47.49 | 118,058 | +0.69(+1.48%) |
Nov 21, 2022 | 46.86 | 47.18 | 46.51 | 46.79 | 181,745 | +0.15(+0.32%) |
Nov 18, 2022 | 47.20 | 47.54 | 46.40 | 46.64 | 104,744 | -0.18(-0.38%) |
Nov 17, 2022 | 46.73 | 47.04 | 46.46 | 46.82 | 67,887 | -0.16(-0.34%) |
Nov 16, 2022 | 46.76 | 47.07 | 46.50 | 46.98 | 59,819 | +0.10(+0.21%) |
Nov 15, 2022 | 46.61 | 47.14 | 46.10 | 46.88 | 74,522 | +0.64(+1.37%) |
Nov 14, 2022 | 46.58 | 46.83 | 46.16 | 46.24 | 92,501 | -0.17(-0.36%) |
Nov 11, 2022 | 47.48 | 47.48 | 46.40 | 46.41 | 89,563 | -0.74(-1.58%) |
Nov 10, 2022 | 47.27 | 48.00 | 46.63 | 47.15 | 82,334 | +0.63(+1.35%) |
Nov 09, 2022 | 46.85 | 46.95 | 46.24 | 46.53 | 109,764 | -0.31(-0.66%) |
Nov 08, 2022 | 47.15 | 47.40 | 46.20 | 46.84 | 98,802 | -0.49(-1.04%) |
Nov 07, 2022 | 46.84 | 47.52 | 46.76 | 47.33 | 93,475 | +0.35(+0.75%) |
Nov 04, 2022 | 47.08 | 47.47 | 46.37 | 46.98 | 96,003 | +0.12(+0.25%) |
Nov 03, 2022 | 46.68 | 47.35 | 46.30 | 46.86 | 63,572 | -0.19(-0.41%) |
Nov 02, 2022 | 48.55 | 48.78 | 46.96 | 47.05 | 117,949 | -1.71(-3.50%) |