Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.06 | 44.32 | 42.25 | 44.25 | 68,440 | +0.92(+2.13%) |
Jan 30, 2023 | 44.65 | 44.88 | 43.25 | 43.33 | 162,920 | -2.19(-4.81%) |
Jan 27, 2023 | 46.71 | 47.15 | 45.31 | 45.51 | 64,191 | -1.67(-3.54%) |
Jan 26, 2023 | 45.78 | 47.19 | 44.89 | 47.18 | 86,930 | +2.79(+6.29%) |
Jan 25, 2023 | 44.13 | 44.39 | 42.64 | 44.39 | 103,216 | -0.10(-0.22%) |
Jan 24, 2023 | 44.48 | 44.67 | 41.99 | 44.49 | 96,971 | -0.32(-0.71%) |
Jan 23, 2023 | 44.88 | 45.78 | 44.61 | 44.81 | 162,477 | -0.03(-0.07%) |
Jan 20, 2023 | 43.70 | 44.94 | 43.18 | 44.84 | 45,180 | +1.08(+2.48%) |
Jan 19, 2023 | 42.32 | 44.10 | 42.16 | 43.75 | 36,824 | +0.91(+2.14%) |
Jan 18, 2023 | 45.06 | 45.88 | 42.84 | 42.84 | 94,192 | -1.65(-3.71%) |
Jan 17, 2023 | 44.73 | 45.41 | 44.18 | 44.49 | 94,262 | +0.12(+0.27%) |
Jan 13, 2023 | 44.25 | 44.62 | 43.27 | 44.37 | 81,772 | +0.12(+0.27%) |
Jan 12, 2023 | 43.11 | 44.75 | 43.08 | 44.25 | 69,496 | +1.67(+3.92%) |
Jan 11, 2023 | 43.08 | 43.22 | 41.76 | 42.58 | 75,349 | +0.32(+0.75%) |
Jan 10, 2023 | 42.10 | 42.42 | 40.99 | 42.26 | 91,007 | +0.67(+1.60%) |
Jan 09, 2023 | 43.19 | 43.20 | 41.46 | 41.60 | 88,746 | -0.24(-0.57%) |
Jan 06, 2023 | 41.19 | 42.85 | 41.19 | 41.83 | 104,956 | +1.40(+3.47%) |
Jan 05, 2023 | 39.01 | 40.86 | 39.01 | 40.43 | 97,141 | +1.36(+3.49%) |
Jan 04, 2023 | 37.98 | 39.55 | 37.64 | 39.07 | 112,360 | +0.06(+0.15%) |
Jan 03, 2023 | 41.69 | 41.92 | 38.11 | 39.01 | 351,544 | -3.24(-7.67%) |
Dec 30, 2022 | 41.20 | 42.34 | 41.16 | 42.25 | 100,164 | +0.55(+1.31%) |
Dec 29, 2022 | 40.41 | 41.98 | 40.41 | 41.70 | 85,305 | +0.86(+2.12%) |
Dec 28, 2022 | 42.73 | 42.83 | 40.61 | 40.84 | 102,973 | -2.15(-5.00%) |
Dec 27, 2022 | 42.58 | 43.21 | 42.21 | 42.99 | 121,538 | +0.90(+2.15%) |
Dec 23, 2022 | 40.54 | 42.12 | 40.30 | 42.08 | 54,821 | +2.46(+6.20%) |
Dec 22, 2022 | 41.75 | 41.75 | 38.03 | 39.63 | 91,162 | -2.07(-4.97%) |
Dec 21, 2022 | 41.49 | 41.95 | 40.60 | 41.70 | 50,582 | +1.58(+3.94%) |
Dec 20, 2022 | 39.04 | 40.54 | 39.01 | 40.12 | 77,912 | +1.13(+2.89%) |
Dec 19, 2022 | 39.56 | 40.13 | 38.42 | 38.99 | 49,533 | -0.16(-0.40%) |
Dec 16, 2022 | 38.86 | 39.43 | 38.07 | 39.15 | 123,592 | -0.99(-2.46%) |
Dec 15, 2022 | 39.66 | 40.25 | 38.82 | 40.14 | 70,605 | -0.44(-1.10%) |
Dec 14, 2022 | 41.54 | 41.94 | 40.04 | 40.58 | 70,825 | -0.48(-1.18%) |
Dec 13, 2022 | 41.40 | 41.84 | 40.57 | 41.07 | 79,341 | +1.42(+3.59%) |
Dec 12, 2022 | 38.11 | 39.77 | 37.84 | 39.64 | 104,888 | +1.93(+5.11%) |
Dec 09, 2022 | 39.28 | 40.12 | 37.65 | 37.72 | 92,522 | -1.71(-4.34%) |
Dec 08, 2022 | 41.58 | 41.85 | 39.08 | 39.43 | 89,366 | -0.45(-1.14%) |
Dec 07, 2022 | 40.16 | 41.12 | 39.25 | 39.88 | 112,778 | -0.25(-0.62%) |
Dec 06, 2022 | 41.73 | 42.81 | 39.61 | 40.13 | 264,031 | -2.33(-5.49%) |
Dec 05, 2022 | 46.04 | 46.38 | 41.82 | 42.46 | 156,877 | -2.72(-6.01%) |
Dec 02, 2022 | 45.10 | 46.19 | 44.76 | 45.18 | 45,921 | -0.64(-1.40%) |
Dec 01, 2022 | 46.91 | 47.15 | 45.54 | 45.82 | 60,880 | -0.34(-0.73%) |
Nov 30, 2022 | 46.71 | 46.84 | 44.79 | 46.15 | 90,056 | +0.53(+1.17%) |
Nov 29, 2022 | 45.50 | 46.26 | 45.02 | 45.62 | 75,526 | +1.13(+2.53%) |
Nov 28, 2022 | 44.66 | 45.83 | 44.21 | 44.49 | 83,355 | -2.60(-5.52%) |
Nov 25, 2022 | 47.47 | 48.02 | 46.93 | 47.09 | 28,391 | -0.31(-0.65%) |
Nov 23, 2022 | 46.94 | 47.98 | 46.44 | 47.40 | 69,872 | -1.07(-2.20%) |
Nov 22, 2022 | 46.64 | 48.57 | 46.26 | 48.47 | 126,788 | +3.14(+6.93%) |
Nov 21, 2022 | 44.88 | 45.74 | 42.47 | 45.32 | 183,930 | -1.44(-3.08%) |
Nov 18, 2022 | 45.65 | 46.98 | 44.71 | 46.77 | 144,349 | -0.75(-1.58%) |
Nov 17, 2022 | 45.96 | 47.60 | 45.50 | 47.52 | 138,191 | +0.05(+0.10%) |
Nov 16, 2022 | 48.59 | 48.94 | 46.88 | 47.47 | 72,606 | -1.88(-3.80%) |
Nov 15, 2022 | 48.66 | 49.57 | 48.17 | 49.35 | 115,937 | +1.05(+2.17%) |
Nov 14, 2022 | 48.21 | 49.84 | 48.21 | 48.30 | 181,598 | -0.27(-0.55%) |
Nov 11, 2022 | 47.69 | 48.80 | 47.35 | 48.57 | 81,710 | +2.66(+5.79%) |
Nov 10, 2022 | 45.56 | 46.03 | 43.91 | 45.91 | 156,386 | +2.10(+4.80%) |
Nov 09, 2022 | 47.57 | 47.57 | 43.62 | 43.80 | 187,403 | -4.94(-10.14%) |
Nov 08, 2022 | 48.54 | 49.11 | 47.48 | 48.74 | 108,852 | +0.13(+0.26%) |
Nov 07, 2022 | 47.32 | 48.94 | 47.20 | 48.61 | 142,256 | +1.65(+3.51%) |
Nov 04, 2022 | 47.97 | 48.67 | 45.66 | 46.96 | 134,126 | +0.93(+2.02%) |
Nov 03, 2022 | 43.72 | 46.51 | 43.60 | 46.04 | 137,254 | +1.72(+3.88%) |
Nov 02, 2022 | 46.15 | 44.11 | 44.32 | 163,821 | -2.01(-4.33%) |