Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.44 | 48.62 | 46.80 | 48.12 | 588,852 | +1.13(+2.40%) |
Jan 30, 2023 | 47.42 | 47.57 | 46.30 | 46.99 | 362,336 | -0.91(-1.90%) |
Jan 27, 2023 | 44.44 | 48.54 | 44.44 | 47.90 | 672,683 | +5.84(+13.88%) |
Jan 26, 2023 | 41.86 | 42.44 | 41.23 | 42.06 | 215,382 | +0.32(+0.77%) |
Jan 25, 2023 | 41.78 | 41.92 | 40.91 | 41.74 | 160,363 | -0.42(-1.00%) |
Jan 24, 2023 | 42.03 | 42.51 | 41.64 | 42.16 | 318,325 | -0.06(-0.14%) |
Jan 23, 2023 | 41.46 | 42.41 | 41.24 | 42.22 | 311,514 | +0.64(+1.54%) |
Jan 20, 2023 | 40.37 | 41.58 | 40.28 | 41.58 | 327,143 | +1.60(+4.00%) |
Jan 19, 2023 | 39.56 | 40.00 | 38.86 | 39.98 | 318,716 | -0.08(-0.20%) |
Jan 18, 2023 | 40.40 | 41.39 | 39.87 | 40.06 | 214,497 | -0.81(-1.98%) |
Jan 17, 2023 | 41.48 | 41.72 | 40.62 | 40.87 | 321,638 | -0.53(-1.28%) |
Jan 13, 2023 | 40.26 | 41.62 | 40.04 | 41.40 | 266,463 | +0.73(+1.79%) |
Jan 12, 2023 | 40.30 | 41.30 | 39.68 | 40.67 | 295,020 | +0.86(+2.16%) |
Jan 11, 2023 | 38.95 | 39.82 | 38.77 | 39.81 | 286,633 | +1.03(+2.66%) |
Jan 10, 2023 | 38.40 | 39.23 | 38.37 | 38.78 | 251,561 | +0.16(+0.41%) |
Jan 09, 2023 | 39.24 | 39.42 | 38.50 | 38.62 | 210,441 | -0.35(-0.90%) |
Jan 06, 2023 | 37.95 | 39.08 | 37.62 | 38.97 | 203,117 | +1.50(+4.00%) |
Jan 05, 2023 | 37.90 | 37.95 | 36.98 | 37.47 | 184,614 | -0.75(-1.96%) |
Jan 04, 2023 | 38.59 | 39.07 | 37.85 | 38.22 | 227,800 | +0.02(+0.05%) |
Jan 03, 2023 | 38.58 | 38.79 | 37.67 | 38.20 | 240,823 | -0.02(-0.05%) |
Dec 30, 2022 | 38.62 | 38.82 | 38.09 | 38.22 | 381,314 | -0.79(-2.03%) |
Dec 29, 2022 | 37.84 | 39.04 | 37.84 | 39.01 | 215,237 | +1.39(+3.69%) |
Dec 28, 2022 | 38.01 | 38.14 | 37.36 | 37.62 | 195,483 | -0.24(-0.63%) |
Dec 27, 2022 | 37.70 | 37.90 | 37.05 | 37.86 | 142,974 | +0.38(+1.01%) |
Dec 23, 2022 | 37.05 | 37.67 | 36.60 | 37.48 | 182,429 | +0.34(+0.92%) |
Dec 22, 2022 | 37.65 | 37.65 | 36.40 | 37.14 | 192,653 | -0.83(-2.19%) |
Dec 21, 2022 | 37.24 | 38.13 | 37.24 | 37.97 | 235,399 | +1.17(+3.18%) |
Dec 20, 2022 | 36.39 | 37.13 | 36.20 | 36.80 | 273,825 | +0.49(+1.35%) |
Dec 19, 2022 | 35.95 | 36.51 | 35.34 | 36.31 | 273,223 | +0.42(+1.17%) |
Dec 16, 2022 | 35.86 | 36.59 | 35.32 | 35.89 | 1,633,246 | -0.35(-0.97%) |
Dec 15, 2022 | 37.25 | 37.37 | 35.82 | 36.24 | 478,714 | -1.57(-4.15%) |
Dec 14, 2022 | 39.25 | 39.60 | 37.80 | 37.81 | 377,902 | -1.69(-4.28%) |
Dec 13, 2022 | 40.39 | 40.83 | 39.27 | 39.50 | 496,330 | +0.32(+0.82%) |
Dec 12, 2022 | 38.82 | 39.53 | 38.32 | 39.18 | 248,157 | +0.35(+0.90%) |
Dec 09, 2022 | 38.36 | 39.11 | 38.36 | 38.83 | 225,017 | +0.17(+0.44%) |
Dec 08, 2022 | 38.23 | 38.91 | 38.04 | 38.66 | 260,251 | +0.64(+1.68%) |
Dec 07, 2022 | 38.41 | 38.80 | 37.94 | 38.02 | 263,730 | -0.51(-1.32%) |
Dec 06, 2022 | 38.01 | 38.61 | 37.57 | 38.53 | 381,974 | +0.73(+1.93%) |
Dec 05, 2022 | 38.88 | 38.94 | 37.64 | 37.80 | 299,132 | -1.48(-3.77%) |
Dec 02, 2022 | 38.68 | 39.48 | 38.62 | 39.28 | 234,546 | -0.03(-0.08%) |
Dec 01, 2022 | 40.22 | 40.30 | 39.25 | 39.31 | 214,177 | -0.80(-1.99%) |
Nov 30, 2022 | 39.04 | 40.16 | 38.03 | 40.11 | 319,216 | +1.21(+3.11%) |
Nov 29, 2022 | 38.80 | 39.30 | 38.76 | 38.90 | 180,082 | +0.08(+0.21%) |
Nov 28, 2022 | 39.81 | 39.85 | 38.44 | 38.82 | 210,381 | -1.42(-3.53%) |
Nov 25, 2022 | 39.91 | 40.68 | 39.77 | 40.24 | 104,327 | +0.49(+1.23%) |
Nov 23, 2022 | 39.59 | 40.20 | 39.48 | 39.75 | 160,213 | -0.06(-0.15%) |
Nov 22, 2022 | 39.93 | 40.48 | 39.51 | 39.81 | 208,797 | -0.03(-0.08%) |
Nov 21, 2022 | 39.04 | 39.98 | 39.02 | 39.84 | 215,224 | +0.58(+1.48%) |
Nov 18, 2022 | 40.37 | 41.09 | 38.57 | 39.26 | 305,986 | -0.18(-0.46%) |
Nov 17, 2022 | 39.48 | 39.75 | 38.87 | 39.44 | 272,594 | -0.75(-1.87%) |
Nov 16, 2022 | 42.29 | 42.39 | 40.04 | 40.19 | 365,322 | -2.45(-5.75%) |
Nov 15, 2022 | 41.76 | 43.18 | 41.47 | 42.64 | 261,658 | +1.02(+2.45%) |
Nov 14, 2022 | 42.19 | 42.62 | 41.38 | 41.62 | 331,683 | -1.01(-2.37%) |
Nov 11, 2022 | 41.89 | 43.34 | 41.76 | 42.63 | 350,536 | +0.87(+2.08%) |
Nov 10, 2022 | 40.86 | 42.12 | 40.86 | 41.76 | 475,760 | +2.83(+7.27%) |
Nov 09, 2022 | 38.60 | 39.38 | 38.20 | 38.93 | 266,991 | -0.15(-0.38%) |
Nov 08, 2022 | 39.51 | 39.70 | 38.62 | 39.08 | 263,430 | -0.11(-0.28%) |
Nov 07, 2022 | 38.94 | 39.39 | 38.59 | 39.19 | 234,453 | +0.81(+2.11%) |
Nov 04, 2022 | 37.85 | 38.43 | 37.37 | 38.38 | 249,992 | +1.19(+3.20%) |
Nov 03, 2022 | 37.08 | 37.50 | 36.41 | 37.19 | 241,381 | -0.05(-0.13%) |
Nov 02, 2022 | 38.92 | 39.31 | 37.19 | 37.24 | 354,627 | -1.90(-4.85%) |