Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.48 | 45.72 | 44.48 | 45.71 | 582,386 | +1.43(+3.24%) |
Jan 30, 2023 | 44.25 | 44.90 | 44.21 | 44.27 | 125,645 | -0.40(-0.89%) |
Jan 27, 2023 | 44.65 | 45.08 | 44.40 | 44.67 | 175,429 | -0.08(-0.17%) |
Jan 26, 2023 | 44.28 | 44.76 | 43.99 | 44.75 | 179,499 | +0.72(+1.64%) |
Jan 25, 2023 | 43.86 | 44.37 | 43.35 | 44.03 | 212,436 | +0.00(+0.00%) |
Jan 24, 2023 | 43.20 | 44.51 | 43.20 | 44.03 | 244,161 | +0.37(+0.85%) |
Jan 23, 2023 | 43.74 | 44.35 | 43.25 | 43.66 | 302,726 | -0.12(-0.27%) |
Jan 20, 2023 | 43.57 | 43.83 | 42.88 | 43.78 | 216,623 | +0.33(+0.76%) |
Jan 19, 2023 | 44.04 | 44.04 | 43.06 | 43.45 | 233,459 | -0.66(-1.50%) |
Jan 18, 2023 | 44.66 | 45.11 | 43.99 | 44.11 | 239,981 | -0.41(-0.92%) |
Jan 17, 2023 | 45.26 | 45.44 | 44.35 | 44.52 | 201,340 | -0.65(-1.45%) |
Jan 13, 2023 | 44.27 | 45.34 | 44.21 | 45.17 | 357,413 | +0.38(+0.85%) |
Jan 12, 2023 | 44.65 | 45.17 | 44.37 | 44.79 | 336,108 | +0.06(+0.13%) |
Jan 11, 2023 | 44.74 | 45.68 | 44.19 | 44.73 | 319,938 | -0.27(-0.61%) |
Jan 10, 2023 | 44.15 | 45.11 | 44.12 | 45.01 | 357,831 | +0.63(+1.43%) |
Jan 09, 2023 | 45.05 | 45.36 | 44.29 | 44.37 | 228,051 | -0.65(-1.45%) |
Jan 06, 2023 | 44.83 | 45.41 | 44.70 | 45.02 | 310,666 | +0.57(+1.29%) |
Jan 05, 2023 | 43.82 | 44.51 | 43.34 | 44.45 | 296,065 | +0.63(+1.45%) |
Jan 04, 2023 | 43.96 | 44.39 | 43.65 | 43.82 | 242,169 | +0.28(+0.65%) |
Jan 03, 2023 | 43.35 | 43.80 | 42.87 | 43.53 | 306,388 | +0.47(+1.08%) |
Dec 30, 2022 | 43.12 | 43.59 | 42.85 | 43.07 | 225,335 | -0.34(-0.78%) |
Dec 29, 2022 | 43.00 | 43.63 | 42.65 | 43.41 | 209,367 | +0.66(+1.54%) |
Dec 28, 2022 | 43.41 | 43.65 | 42.62 | 42.75 | 311,671 | -0.48(-1.12%) |
Dec 27, 2022 | 42.65 | 43.38 | 42.19 | 43.23 | 216,194 | +0.47(+1.09%) |
Dec 23, 2022 | 42.12 | 42.96 | 42.05 | 42.77 | 205,551 | +0.37(+0.87%) |
Dec 22, 2022 | 43.94 | 43.94 | 42.08 | 42.40 | 380,405 | -1.95(-4.39%) |
Dec 21, 2022 | 43.99 | 44.71 | 43.97 | 44.35 | 303,987 | +0.71(+1.62%) |
Dec 20, 2022 | 43.80 | 44.04 | 43.07 | 43.64 | 288,127 | -0.01(-0.02%) |
Dec 19, 2022 | 42.68 | 43.76 | 42.67 | 43.65 | 464,020 | +1.10(+2.57%) |
Dec 16, 2022 | 42.81 | 43.28 | 42.38 | 42.55 | 1,260,600 | -0.90(-2.08%) |
Dec 15, 2022 | 42.59 | 44.31 | 42.51 | 43.46 | 781,768 | +0.59(+1.38%) |
Dec 14, 2022 | 41.06 | 43.21 | 40.44 | 42.87 | 1,195,454 | -1.36(-3.07%) |
Dec 13, 2022 | 45.26 | 45.74 | 43.91 | 44.22 | 686,270 | -0.06(-0.13%) |
Dec 12, 2022 | 44.33 | 44.65 | 43.87 | 44.28 | 536,685 | +0.05(+0.11%) |
Dec 09, 2022 | 43.54 | 44.40 | 43.54 | 44.23 | 308,154 | +0.42(+0.95%) |
Dec 08, 2022 | 44.13 | 44.29 | 43.42 | 43.82 | 315,644 | -0.26(-0.59%) |
Dec 07, 2022 | 44.21 | 44.56 | 43.89 | 44.08 | 291,927 | -0.22(-0.50%) |
Dec 06, 2022 | 44.59 | 44.79 | 44.13 | 44.30 | 254,502 | -0.15(-0.33%) |
Dec 05, 2022 | 44.71 | 44.71 | 43.52 | 44.45 | 267,346 | -0.44(-0.97%) |
Dec 02, 2022 | 44.89 | 45.30 | 44.63 | 44.88 | 397,996 | -0.57(-1.26%) |
Dec 01, 2022 | 46.04 | 46.16 | 45.33 | 45.45 | 184,023 | -0.29(-0.64%) |
Nov 30, 2022 | 44.21 | 45.76 | 43.69 | 45.74 | 306,012 | +1.48(+3.35%) |
Nov 29, 2022 | 43.86 | 44.28 | 43.59 | 44.26 | 185,197 | +0.33(+0.75%) |
Nov 28, 2022 | 43.62 | 44.60 | 43.62 | 43.93 | 277,297 | -0.35(-0.79%) |
Nov 25, 2022 | 43.89 | 44.78 | 43.89 | 44.28 | 89,275 | +0.36(+0.82%) |
Nov 23, 2022 | 43.98 | 44.53 | 43.67 | 43.92 | 160,083 | -0.40(-0.90%) |
Nov 22, 2022 | 44.61 | 44.68 | 44.11 | 44.32 | 152,068 | -0.17(-0.39%) |
Nov 21, 2022 | 43.78 | 44.89 | 43.78 | 44.49 | 179,987 | +0.41(+0.92%) |
Nov 18, 2022 | 44.23 | 44.36 | 43.63 | 44.09 | 270,689 | +0.42(+0.95%) |
Nov 17, 2022 | 43.02 | 43.74 | 42.21 | 43.67 | 375,641 | +0.25(+0.58%) |
Nov 16, 2022 | 43.71 | 43.83 | 43.15 | 43.42 | 279,027 | -0.26(-0.60%) |
Nov 15, 2022 | 43.46 | 43.89 | 42.68 | 43.68 | 505,877 | +0.87(+2.04%) |
Nov 14, 2022 | 43.28 | 43.96 | 42.79 | 42.81 | 401,035 | -0.63(-1.45%) |
Nov 11, 2022 | 44.38 | 44.85 | 43.38 | 43.44 | 227,418 | -1.07(-2.40%) |
Nov 10, 2022 | 43.45 | 44.54 | 43.10 | 44.50 | 228,398 | +2.70(+6.45%) |
Nov 09, 2022 | 41.95 | 42.24 | 41.51 | 41.81 | 172,613 | -0.60(-1.42%) |
Nov 08, 2022 | 42.18 | 43.01 | 41.84 | 42.41 | 185,287 | +0.40(+0.95%) |
Nov 07, 2022 | 41.82 | 42.30 | 41.58 | 42.01 | 219,799 | +0.27(+0.65%) |
Nov 04, 2022 | 42.52 | 42.79 | 41.51 | 41.74 | 221,806 | -0.20(-0.49%) |
Nov 03, 2022 | 42.43 | 42.52 | 41.77 | 41.94 | 206,730 | -1.08(-2.50%) |
Nov 02, 2022 | 43.80 | 44.78 | 42.91 | 43.02 | 217,636 | -0.93(-2.12%) |