Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.41 | 47.28 | 46.41 | 47.28 | 8,243 | +0.54(+1.16%) |
Jan 30, 2023 | 47.11 | 47.36 | 46.74 | 46.74 | 3,120 | -1.01(-2.12%) |
Jan 27, 2023 | 47.04 | 48.33 | 47.02 | 47.75 | 11,837 | +0.56(+1.19%) |
Jan 26, 2023 | 46.98 | 47.19 | 46.41 | 47.19 | 4,623 | +1.09(+2.37%) |
Jan 25, 2023 | 45.22 | 46.16 | 45.22 | 46.10 | 4,554 | -0.04(-0.09%) |
Jan 24, 2023 | 45.08 | 46.20 | 45.08 | 46.14 | 3,344 | -0.03(-0.06%) |
Jan 23, 2023 | 44.82 | 46.37 | 44.82 | 46.17 | 5,242 | +1.40(+3.12%) |
Jan 20, 2023 | 43.87 | 44.77 | 43.87 | 44.77 | 1,774 | +1.20(+2.76%) |
Jan 19, 2023 | 43.75 | 43.75 | 43.53 | 43.57 | 1,508 | -0.46(-1.05%) |
Jan 18, 2023 | 44.22 | 44.40 | 44.03 | 44.03 | 1,639 | -0.60(-1.34%) |
Jan 17, 2023 | 44.28 | 44.63 | 44.28 | 44.63 | 1,758 | +0.57(+1.30%) |
Jan 13, 2023 | 43.52 | 44.06 | 43.52 | 44.06 | 2,931 | -0.09(-0.20%) |
Jan 12, 2023 | 43.73 | 44.15 | 43.67 | 44.15 | 7,202 | +0.61(+1.40%) |
Jan 11, 2023 | 43.13 | 43.54 | 43.13 | 43.54 | 1,343 | +0.94(+2.22%) |
Jan 10, 2023 | 42.06 | 42.69 | 42.06 | 42.60 | 14,828 | +0.11(+0.25%) |
Jan 09, 2023 | 42.08 | 42.87 | 42.08 | 42.49 | 6,467 | +1.09(+2.64%) |
Jan 06, 2023 | 40.62 | 41.67 | 40.62 | 41.40 | 2,921 | +1.05(+2.61%) |
Jan 05, 2023 | 40.34 | 40.58 | 40.34 | 40.34 | 6,599 | -0.44(-1.07%) |
Jan 04, 2023 | 40.32 | 41.01 | 40.11 | 40.78 | 19,059 | +1.05(+2.63%) |
Jan 03, 2023 | 40.53 | 40.53 | 39.65 | 39.73 | 2,852 | -0.16(-0.39%) |
Dec 30, 2022 | 40.19 | 40.19 | 39.65 | 39.89 | 3,477 | -0.39(-0.98%) |
Dec 29, 2022 | 39.46 | 40.29 | 39.46 | 40.29 | 3,408 | +1.32(+3.38%) |
Dec 28, 2022 | 39.52 | 39.68 | 38.93 | 38.97 | 5,875 | -0.75(-1.88%) |
Dec 27, 2022 | 38.44 | 40.10 | 38.44 | 39.71 | 6,010 | -0.45(-1.13%) |
Dec 23, 2022 | 40.18 | 40.27 | 40.12 | 40.17 | 2,462 | -0.31(-0.76%) |
Dec 22, 2022 | 40.54 | 40.54 | 39.81 | 40.48 | 5,751 | -0.96(-2.31%) |
Dec 21, 2022 | 41.13 | 41.63 | 41.13 | 41.43 | 2,629 | +0.23(+0.57%) |
Dec 20, 2022 | 41.35 | 41.37 | 40.95 | 41.20 | 3,960 | +0.05(+0.12%) |
Dec 19, 2022 | 41.78 | 41.78 | 41.02 | 41.15 | 11,172 | -0.75(-1.80%) |
Dec 16, 2022 | 42.21 | 42.21 | 41.69 | 41.90 | 5,608 | -0.36(-0.86%) |
Dec 15, 2022 | 42.92 | 43.02 | 42.27 | 42.27 | 2,845 | -1.54(-3.51%) |
Dec 14, 2022 | 44.15 | 44.30 | 43.67 | 43.80 | 1,491 | -0.18(-0.40%) |
Dec 13, 2022 | 44.85 | 44.85 | 43.74 | 43.98 | 13,381 | +0.35(+0.81%) |
Dec 12, 2022 | 43.29 | 43.63 | 43.29 | 43.63 | 2,290 | +0.13(+0.29%) |
Dec 09, 2022 | 43.86 | 43.86 | 43.29 | 43.50 | 5,580 | -0.11(-0.25%) |
Dec 08, 2022 | 43.64 | 43.79 | 43.55 | 43.61 | 871 | +0.35(+0.81%) |
Dec 07, 2022 | 43.06 | 43.29 | 43.05 | 43.25 | 2,920 | +0.09(+0.20%) |
Dec 06, 2022 | 43.84 | 43.85 | 43.15 | 43.17 | 11,070 | -0.93(-2.11%) |
Dec 05, 2022 | 44.06 | 44.25 | 43.89 | 44.10 | 2,634 | -0.84(-1.87%) |
Dec 02, 2022 | 44.40 | 45.21 | 44.40 | 44.94 | 2,573 | -0.56(-1.23%) |
Dec 01, 2022 | 45.65 | 45.65 | 45.05 | 45.50 | 1,622 | +0.23(+0.52%) |
Nov 30, 2022 | 43.64 | 45.28 | 43.44 | 45.26 | 7,782 | +2.09(+4.85%) |
Nov 29, 2022 | 43.26 | 43.53 | 43.17 | 43.17 | 654 | +0.36(+0.85%) |
Nov 28, 2022 | 43.36 | 43.39 | 42.80 | 42.80 | 2,843 | -1.04(-2.37%) |
Nov 25, 2022 | 44.18 | 44.18 | 43.84 | 43.84 | 426 | -0.54(-1.21%) |
Nov 23, 2022 | 43.79 | 44.56 | 43.79 | 44.38 | 2,301 | +0.66(+1.50%) |
Nov 22, 2022 | 43.21 | 43.72 | 43.15 | 43.72 | 4,593 | +0.91(+2.13%) |
Nov 21, 2022 | 43.54 | 43.54 | 42.81 | 42.81 | 5,344 | -1.06(-2.41%) |
Nov 18, 2022 | 43.68 | 43.87 | 43.68 | 43.87 | 1,260 | +0.06(+0.13%) |
Nov 17, 2022 | 43.31 | 43.90 | 43.31 | 43.81 | 18,481 | -0.18(-0.40%) |
Nov 16, 2022 | 44.86 | 44.86 | 43.80 | 43.99 | 16,884 | -1.14(-2.54%) |
Nov 15, 2022 | 45.53 | 45.77 | 44.92 | 45.13 | 3,965 | +0.91(+2.06%) |
Nov 14, 2022 | 44.54 | 44.87 | 44.22 | 44.22 | 1,410 | -0.90(-1.99%) |
Nov 11, 2022 | 43.69 | 45.12 | 43.69 | 45.12 | 9,160 | +1.85(+4.27%) |
Nov 10, 2022 | 41.61 | 43.27 | 41.61 | 43.27 | 9,130 | +2.95(+7.33%) |
Nov 09, 2022 | 40.42 | 40.46 | 40.31 | 40.32 | 1,585 | -1.12(-2.69%) |
Nov 08, 2022 | 41.52 | 41.80 | 41.17 | 41.43 | 2,816 | +0.17(+0.40%) |
Nov 07, 2022 | 41.18 | 41.34 | 40.52 | 41.27 | 23,825 | +0.38(+0.93%) |
Nov 04, 2022 | 40.59 | 40.89 | 39.96 | 40.89 | 4,450 | +1.75(+4.47%) |
Nov 03, 2022 | 39.16 | 39.72 | 38.93 | 39.14 | 6,140 | -0.80(-2.01%) |
Nov 02, 2022 | 40.58 | 39.80 | 39.94 | 2,318 | -0.64(-1.57%) |