Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.28 | 45.51 | 44.28 | 45.50 | 584,996 | +1.43(+3.24%) |
Jan 30, 2023 | 44.05 | 44.70 | 44.02 | 44.08 | 126,208 | -0.40(-0.89%) |
Jan 27, 2023 | 44.45 | 44.88 | 44.20 | 44.47 | 176,215 | -0.08(-0.17%) |
Jan 26, 2023 | 44.09 | 44.56 | 43.80 | 44.55 | 180,303 | +0.72(+1.64%) |
Jan 25, 2023 | 43.66 | 44.17 | 43.16 | 43.83 | 213,388 | +0.00(+0.00%) |
Jan 24, 2023 | 43.01 | 44.31 | 43.01 | 43.83 | 245,255 | +0.37(+0.85%) |
Jan 23, 2023 | 43.54 | 44.15 | 43.06 | 43.47 | 304,082 | -0.12(-0.27%) |
Jan 20, 2023 | 43.38 | 43.63 | 42.69 | 43.58 | 217,593 | +0.33(+0.76%) |
Jan 19, 2023 | 43.84 | 43.84 | 42.86 | 43.25 | 234,506 | -0.66(-1.50%) |
Jan 18, 2023 | 44.47 | 44.91 | 43.79 | 43.91 | 241,056 | -0.41(-0.92%) |
Jan 17, 2023 | 45.06 | 45.24 | 44.15 | 44.32 | 202,242 | -0.65(-1.45%) |
Jan 13, 2023 | 44.08 | 45.14 | 44.01 | 44.97 | 359,015 | +0.38(+0.85%) |
Jan 12, 2023 | 44.46 | 44.97 | 44.17 | 44.59 | 337,614 | +0.06(+0.13%) |
Jan 11, 2023 | 44.54 | 45.47 | 43.99 | 44.53 | 321,372 | -0.27(-0.61%) |
Jan 10, 2023 | 43.95 | 44.91 | 43.93 | 44.80 | 359,434 | +0.63(+1.43%) |
Jan 09, 2023 | 44.85 | 45.15 | 44.10 | 44.17 | 229,073 | -0.65(-1.45%) |
Jan 06, 2023 | 44.63 | 45.21 | 44.50 | 44.82 | 312,059 | +0.57(+1.29%) |
Jan 05, 2023 | 43.62 | 44.31 | 43.15 | 44.25 | 297,392 | +0.63(+1.45%) |
Jan 04, 2023 | 43.77 | 44.19 | 43.46 | 43.62 | 243,254 | +0.28(+0.65%) |
Jan 03, 2023 | 43.16 | 43.60 | 42.67 | 43.34 | 307,761 | +0.46(+1.08%) |
Dec 30, 2022 | 42.92 | 43.40 | 42.65 | 42.88 | 226,345 | -0.34(-0.78%) |
Dec 29, 2022 | 42.81 | 43.44 | 42.46 | 43.21 | 210,305 | +0.66(+1.54%) |
Dec 28, 2022 | 43.21 | 43.46 | 42.43 | 42.56 | 313,068 | -0.48(-1.12%) |
Dec 27, 2022 | 42.46 | 43.19 | 42.00 | 43.04 | 217,163 | +0.46(+1.09%) |
Dec 23, 2022 | 41.93 | 42.77 | 41.86 | 42.58 | 206,472 | +0.37(+0.87%) |
Dec 22, 2022 | 43.75 | 43.75 | 41.89 | 42.21 | 382,110 | -1.94(-4.39%) |
Dec 21, 2022 | 43.79 | 44.51 | 43.77 | 44.15 | 305,350 | +0.70(+1.62%) |
Dec 20, 2022 | 43.60 | 43.84 | 42.88 | 43.45 | 289,418 | -0.01(-0.02%) |
Dec 19, 2022 | 42.49 | 43.56 | 42.48 | 43.46 | 466,100 | +1.09(+2.57%) |
Dec 16, 2022 | 42.62 | 43.09 | 42.19 | 42.37 | 1,266,249 | -0.90(-2.07%) |
Dec 15, 2022 | 42.40 | 44.11 | 42.32 | 43.26 | 785,271 | +0.59(+1.38%) |
Dec 14, 2022 | 40.88 | 43.02 | 40.26 | 42.67 | 1,200,812 | -1.35(-3.07%) |
Dec 13, 2022 | 45.06 | 45.54 | 43.72 | 44.03 | 689,345 | -0.06(-0.13%) |
Dec 12, 2022 | 44.13 | 44.45 | 43.68 | 44.08 | 539,090 | +0.05(+0.11%) |
Dec 09, 2022 | 43.35 | 44.20 | 43.35 | 44.03 | 309,535 | +0.42(+0.95%) |
Dec 08, 2022 | 43.93 | 44.09 | 43.22 | 43.62 | 317,058 | -0.26(-0.59%) |
Dec 07, 2022 | 44.02 | 44.36 | 43.70 | 43.88 | 293,236 | -0.22(-0.50%) |
Dec 06, 2022 | 44.39 | 44.59 | 43.93 | 44.10 | 255,643 | -0.14(-0.33%) |
Dec 05, 2022 | 44.51 | 44.51 | 43.33 | 44.25 | 268,544 | -0.43(-0.97%) |
Dec 02, 2022 | 44.69 | 45.10 | 44.43 | 44.68 | 399,780 | -0.57(-1.26%) |
Dec 01, 2022 | 45.83 | 45.96 | 45.13 | 45.25 | 184,848 | -0.29(-0.64%) |
Nov 30, 2022 | 44.02 | 45.56 | 43.49 | 45.54 | 307,383 | +1.48(+3.35%) |
Nov 29, 2022 | 43.67 | 44.08 | 43.40 | 44.06 | 186,027 | +0.33(+0.75%) |
Nov 28, 2022 | 43.43 | 44.40 | 43.43 | 43.74 | 278,540 | -0.35(-0.79%) |
Nov 25, 2022 | 43.70 | 44.58 | 43.70 | 44.08 | 89,675 | +0.36(+0.82%) |
Nov 23, 2022 | 43.78 | 44.33 | 43.48 | 43.73 | 160,800 | -0.40(-0.90%) |
Nov 22, 2022 | 44.41 | 44.48 | 43.91 | 44.12 | 152,750 | -0.17(-0.39%) |
Nov 21, 2022 | 43.58 | 44.69 | 43.58 | 44.30 | 180,794 | +0.41(+0.92%) |
Nov 18, 2022 | 44.03 | 44.17 | 43.44 | 43.89 | 271,903 | +0.42(+0.95%) |
Nov 17, 2022 | 42.83 | 43.54 | 42.02 | 43.48 | 377,324 | +0.25(+0.58%) |
Nov 16, 2022 | 43.51 | 43.63 | 42.95 | 43.22 | 280,278 | -0.26(-0.60%) |
Nov 15, 2022 | 43.26 | 43.69 | 42.49 | 43.48 | 508,145 | +0.87(+2.04%) |
Nov 14, 2022 | 43.09 | 43.76 | 42.60 | 42.62 | 402,833 | -0.63(-1.45%) |
Nov 11, 2022 | 44.18 | 44.65 | 43.19 | 43.24 | 228,437 | -1.06(-2.40%) |
Nov 10, 2022 | 43.25 | 44.34 | 42.91 | 44.31 | 229,422 | +2.68(+6.45%) |
Nov 09, 2022 | 41.77 | 42.05 | 41.32 | 41.62 | 173,387 | -0.60(-1.42%) |
Nov 08, 2022 | 41.99 | 42.81 | 41.65 | 42.22 | 186,117 | +0.40(+0.95%) |
Nov 07, 2022 | 41.63 | 42.11 | 41.39 | 41.82 | 220,784 | +0.27(+0.65%) |
Nov 04, 2022 | 42.33 | 42.60 | 41.32 | 41.55 | 222,801 | -0.20(-0.49%) |
Nov 03, 2022 | 42.24 | 42.33 | 41.58 | 41.76 | 207,656 | -1.07(-2.50%) |
Nov 02, 2022 | 43.60 | 44.59 | 42.72 | 42.83 | 218,611 | -0.93(-2.12%) |