Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 46.35 | 46.67 | 46.22 | 46.67 | 642,499 | +0.42(+0.91%) |
Jan 30, 2023 | 46.30 | 46.36 | 46.21 | 46.25 | 532,034 | -0.11(-0.24%) |
Jan 27, 2023 | 46.35 | 46.39 | 46.26 | 46.36 | 445,885 | -0.06(-0.12%) |
Jan 26, 2023 | 46.43 | 46.48 | 46.30 | 46.42 | 890,985 | -0.11(-0.24%) |
Jan 25, 2023 | 46.46 | 46.53 | 46.31 | 46.53 | 918,996 | +0.14(+0.30%) |
Jan 24, 2023 | 46.26 | 46.45 | 46.16 | 46.39 | 441,723 | +0.20(+0.43%) |
Jan 23, 2023 | 46.19 | 46.30 | 46.16 | 46.19 | 868,599 | -0.13(-0.28%) |
Jan 20, 2023 | 46.33 | 46.36 | 46.22 | 46.32 | 452,459 | -0.14(-0.30%) |
Jan 19, 2023 | 46.47 | 46.53 | 46.41 | 46.46 | 410,554 | -0.12(-0.26%) |
Jan 18, 2023 | 46.45 | 46.63 | 46.45 | 46.58 | 921,325 | +0.41(+0.89%) |
Jan 17, 2023 | 46.11 | 46.24 | 46.08 | 46.17 | 866,039 | -0.03(-0.06%) |
Jan 13, 2023 | 46.18 | 46.34 | 46.18 | 46.20 | 789,673 | -0.08(-0.17%) |
Jan 12, 2023 | 46.17 | 46.32 | 45.95 | 46.28 | 1,995,274 | +0.25(+0.54%) |
Jan 11, 2023 | 45.84 | 46.03 | 45.82 | 46.03 | 2,816,109 | +0.28(+0.61%) |
Jan 10, 2023 | 45.71 | 45.77 | 45.61 | 45.75 | 1,504,208 | -0.08(-0.17%) |
Jan 09, 2023 | 45.76 | 45.92 | 45.69 | 45.83 | 602,255 | +0.07(+0.15%) |
Jan 06, 2023 | 45.24 | 45.77 | 45.24 | 45.76 | 401,390 | +0.52(+1.15%) |
Jan 05, 2023 | 45.13 | 45.28 | 45.07 | 45.24 | 1,260,669 | -0.08(-0.18%) |
Jan 04, 2023 | 45.31 | 45.34 | 45.21 | 45.32 | 638,718 | +0.23(+0.51%) |
Jan 03, 2023 | 45.19 | 45.21 | 45.01 | 45.09 | 424,990 | +0.21(+0.47%) |
Dec 30, 2022 | 44.89 | 44.96 | 44.76 | 44.88 | 782,731 | -0.15(-0.33%) |
Dec 29, 2022 | 44.89 | 45.03 | 44.85 | 45.03 | 787,904 | +0.24(+0.53%) |
Dec 28, 2022 | 45.00 | 45.04 | 44.78 | 44.79 | 536,190 | -0.15(-0.33%) |
Dec 27, 2022 | 45.10 | 45.10 | 44.87 | 44.94 | 416,264 | -0.31(-0.68%) |
Dec 23, 2022 | 45.27 | 45.29 | 45.15 | 45.25 | 1,016,232 | -0.11(-0.24%) |
Dec 22, 2022 | 45.38 | 45.43 | 45.32 | 45.36 | 599,859 | -0.02(-0.04%) |
Dec 21, 2022 | 45.35 | 45.47 | 45.33 | 45.38 | 536,467 | +0.12(+0.26%) |
Dec 20, 2022 | 45.26 | 45.34 | 45.22 | 45.26 | 584,514 | -0.28(-0.61%) |
Dec 19, 2022 | 45.62 | 45.64 | 45.47 | 45.54 | 680,129 | -0.25(-0.54%) |
Dec 16, 2022 | 45.77 | 45.87 | 45.66 | 45.78 | 455,403 | -0.17(-0.37%) |
Dec 15, 2022 | 45.97 | 45.98 | 45.86 | 45.95 | 416,083 | +0.07(+0.15%) |
Dec 14, 2022 | 45.89 | 45.94 | 45.70 | 45.88 | 597,576 | +0.05(+0.11%) |
Dec 13, 2022 | 45.97 | 46.12 | 45.79 | 45.83 | 553,261 | +0.37(+0.81%) |
Dec 12, 2022 | 45.66 | 45.78 | 45.44 | 45.47 | 847,148 | -0.07(-0.15%) |
Dec 09, 2022 | 45.65 | 45.65 | 45.51 | 45.54 | 712,044 | -0.22(-0.48%) |
Dec 08, 2022 | 45.65 | 45.80 | 45.63 | 45.75 | 480,882 | -0.07(-0.15%) |
Dec 07, 2022 | 45.57 | 45.83 | 45.57 | 45.82 | 489,592 | +0.33(+0.72%) |
Dec 06, 2022 | 45.48 | 45.54 | 45.41 | 45.50 | 1,442,363 | +0.12(+0.26%) |
Dec 05, 2022 | 45.62 | 45.62 | 45.35 | 45.38 | 574,883 | -0.38(-0.83%) |
Dec 02, 2022 | 45.39 | 45.75 | 45.32 | 45.75 | 605,729 | +0.21(+0.46%) |