Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.12 | 42.68 | 41.85 | 42.67 | 123,450 | +0.51(+1.22%) |
Jan 30, 2023 | 42.64 | 42.78 | 42.15 | 42.16 | 434,404 | -0.85(-1.98%) |
Jan 27, 2023 | 43.33 | 43.67 | 42.95 | 43.01 | 220,635 | -0.50(-1.15%) |
Jan 26, 2023 | 43.16 | 43.53 | 42.54 | 43.51 | 305,630 | +0.90(+2.11%) |
Jan 25, 2023 | 42.33 | 42.61 | 41.80 | 42.61 | 184,684 | +0.04(+0.09%) |
Jan 24, 2023 | 42.60 | 42.63 | 41.91 | 42.57 | 232,835 | -0.20(-0.47%) |
Jan 23, 2023 | 42.77 | 43.01 | 42.62 | 42.77 | 351,370 | +0.08(+0.19%) |
Jan 20, 2023 | 42.30 | 42.69 | 41.88 | 42.69 | 150,367 | +0.56(+1.33%) |
Jan 19, 2023 | 41.50 | 42.30 | 41.47 | 42.13 | 204,881 | +0.41(+0.98%) |
Jan 18, 2023 | 42.74 | 43.08 | 41.71 | 41.72 | 457,681 | -0.67(-1.58%) |
Jan 17, 2023 | 42.60 | 42.78 | 42.27 | 42.39 | 160,970 | -0.11(-0.26%) |
Jan 13, 2023 | 42.24 | 42.59 | 41.99 | 42.50 | 103,198 | +0.15(+0.35%) |
Jan 12, 2023 | 41.91 | 42.59 | 41.76 | 42.35 | 101,205 | +0.78(+1.88%) |
Jan 11, 2023 | 41.72 | 41.83 | 41.18 | 41.57 | 129,523 | +0.16(+0.39%) |
Jan 10, 2023 | 41.23 | 41.45 | 40.77 | 41.41 | 79,683 | +0.29(+0.71%) |
Jan 09, 2023 | 41.72 | 41.77 | 41.09 | 41.12 | 136,165 | +0.06(+0.15%) |
Jan 06, 2023 | 40.67 | 41.40 | 40.66 | 41.06 | 237,693 | +0.90(+2.24%) |
Jan 05, 2023 | 39.65 | 40.34 | 39.59 | 40.16 | 131,998 | +0.38(+0.96%) |
Jan 04, 2023 | 39.09 | 39.97 | 39.09 | 39.78 | 212,598 | +0.30(+0.76%) |
Jan 03, 2023 | 40.57 | 40.75 | 39.11 | 39.48 | 212,059 | -1.18(-2.90%) |
Dec 30, 2022 | 40.31 | 40.71 | 40.31 | 40.66 | 103,239 | +0.13(+0.32%) |
Dec 29, 2022 | 40.01 | 40.69 | 40.01 | 40.53 | 91,801 | +0.45(+1.12%) |
Dec 28, 2022 | 41.06 | 41.06 | 39.99 | 40.08 | 261,309 | -1.08(-2.62%) |
Dec 27, 2022 | 41.02 | 41.27 | 40.78 | 41.16 | 94,325 | +0.43(+1.06%) |
Dec 23, 2022 | 39.92 | 40.73 | 39.84 | 40.73 | 102,000 | +1.11(+2.80%) |
Dec 22, 2022 | 40.43 | 40.43 | 38.91 | 39.62 | 107,225 | -0.89(-2.20%) |
Dec 21, 2022 | 40.39 | 40.63 | 40.05 | 40.51 | 130,922 | +0.74(+1.86%) |
Dec 20, 2022 | 39.16 | 39.93 | 39.16 | 39.77 | 89,058 | +0.60(+1.53%) |
Dec 19, 2022 | 39.69 | 39.82 | 38.90 | 39.17 | 127,283 | -0.18(-0.46%) |
Dec 16, 2022 | 39.05 | 39.51 | 38.94 | 39.35 | 135,042 | -0.53(-1.33%) |
Dec 15, 2022 | 39.83 | 40.03 | 39.37 | 39.88 | 191,792 | -0.49(-1.21%) |
Dec 14, 2022 | 40.74 | 40.84 | 40.11 | 40.37 | 222,714 | -0.20(-0.49%) |
Dec 13, 2022 | 40.84 | 41.01 | 40.31 | 40.57 | 234,300 | +0.42(+1.05%) |
Dec 12, 2022 | 39.49 | 40.18 | 39.30 | 40.15 | 159,708 | +0.84(+2.14%) |
Dec 09, 2022 | 40.08 | 40.39 | 39.31 | 39.31 | 120,972 | -0.78(-1.95%) |
Dec 08, 2022 | 40.99 | 41.08 | 39.93 | 40.09 | 237,721 | -0.17(-0.42%) |
Dec 07, 2022 | 40.40 | 40.86 | 40.01 | 40.26 | 111,834 | -0.11(-0.27%) |
Dec 06, 2022 | 40.97 | 41.52 | 40.13 | 40.37 | 186,778 | -0.86(-2.09%) |
Dec 05, 2022 | 42.83 | 42.91 | 40.99 | 41.23 | 183,603 | -1.29(-3.03%) |
Dec 02, 2022 | 42.31 | 42.73 | 42.31 | 42.52 | 115,986 | -0.16(-0.37%) |
Dec 01, 2022 | 43.11 | 43.35 | 42.64 | 42.68 | 319,608 | -0.12(-0.28%) |
Nov 30, 2022 | 42.76 | 42.87 | 41.98 | 42.80 | 206,557 | +0.46(+1.09%) |
Nov 29, 2022 | 42.29 | 42.62 | 42.08 | 42.34 | 92,159 | +0.53(+1.27%) |
Nov 28, 2022 | 42.06 | 42.40 | 41.80 | 41.81 | 225,578 | -1.15(-2.68%) |
Nov 25, 2022 | 43.09 | 43.36 | 42.92 | 42.96 | 39,535 | -0.14(-0.32%) |
Nov 23, 2022 | 42.80 | 43.25 | 42.69 | 43.10 | 151,701 | -0.31(-0.71%) |
Nov 22, 2022 | 42.47 | 43.45 | 42.47 | 43.41 | 210,411 | +1.37(+3.26%) |
Nov 21, 2022 | 41.84 | 42.15 | 40.88 | 42.04 | 356,340 | -0.53(-1.25%) |
Nov 18, 2022 | 42.14 | 42.66 | 41.73 | 42.57 | 178,373 | -0.19(-0.44%) |
Nov 17, 2022 | 42.19 | 42.78 | 42.00 | 42.76 | 277,540 | -0.11(-0.26%) |
Nov 16, 2022 | 43.39 | 43.47 | 42.70 | 42.87 | 156,222 | -0.79(-1.81%) |
Nov 15, 2022 | 43.37 | 43.75 | 43.22 | 43.66 | 349,990 | +0.50(+1.16%) |
Nov 14, 2022 | 43.38 | 43.91 | 43.16 | 43.16 | 207,677 | -0.30(-0.69%) |
Nov 11, 2022 | 43.16 | 43.66 | 43.05 | 43.46 | 321,769 | +1.05(+2.48%) |
Nov 10, 2022 | 41.98 | 42.44 | 41.56 | 42.41 | 396,602 | +1.41(+3.44%) |
Nov 09, 2022 | 42.46 | 42.46 | 40.92 | 41.00 | 182,463 | -1.89(-4.41%) |
Nov 08, 2022 | 42.76 | 43.06 | 42.23 | 42.89 | 227,405 | +0.23(+0.54%) |
Nov 07, 2022 | 42.27 | 42.76 | 42.11 | 42.66 | 279,797 | +0.60(+1.43%) |
Nov 04, 2022 | 42.27 | 42.59 | 41.38 | 42.06 | 441,815 | +0.91(+2.21%) |
Nov 03, 2022 | 40.30 | 41.40 | 40.15 | 41.15 | 245,899 | +0.58(+1.43%) |
Nov 02, 2022 | 41.45 | 40.51 | 40.57 | 645,530 | -1.01(-2.43%) |