Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.89 | 39.73 | 38.72 | 39.73 | 390,920 | +1.01(+2.61%) |
Jan 30, 2023 | 39.08 | 39.27 | 38.68 | 38.72 | 286,872 | -0.60(-1.53%) |
Jan 27, 2023 | 39.26 | 39.56 | 39.05 | 39.32 | 386,955 | +0.11(+0.28%) |
Jan 26, 2023 | 39.22 | 39.48 | 38.71 | 39.21 | 241,693 | +0.23(+0.59%) |
Jan 25, 2023 | 38.42 | 38.99 | 38.03 | 38.98 | 373,771 | +0.36(+0.93%) |
Jan 24, 2023 | 38.73 | 38.84 | 38.43 | 38.62 | 341,647 | -0.20(-0.52%) |
Jan 23, 2023 | 38.29 | 38.92 | 38.14 | 38.82 | 1,662,373 | +0.69(+1.81%) |
Jan 20, 2023 | 37.58 | 38.13 | 37.25 | 38.13 | 342,723 | +0.70(+1.87%) |
Jan 19, 2023 | 37.31 | 37.55 | 36.97 | 37.43 | 2,424,537 | -0.08(-0.21%) |
Jan 18, 2023 | 38.29 | 38.63 | 37.48 | 37.51 | 334,343 | -0.52(-1.37%) |
Jan 17, 2023 | 38.19 | 38.36 | 37.95 | 38.03 | 465,432 | -0.17(-0.45%) |
Jan 13, 2023 | 37.75 | 38.24 | 37.71 | 38.20 | 247,194 | +0.12(+0.32%) |
Jan 12, 2023 | 37.82 | 38.10 | 37.40 | 38.08 | 566,909 | +0.58(+1.55%) |
Jan 11, 2023 | 37.33 | 37.52 | 37.22 | 37.50 | 462,969 | +0.42(+1.13%) |
Jan 10, 2023 | 36.65 | 37.15 | 36.41 | 37.08 | 342,218 | +0.43(+1.17%) |
Jan 09, 2023 | 36.99 | 37.10 | 36.59 | 36.65 | 287,748 | +0.05(+0.14%) |
Jan 06, 2023 | 35.97 | 36.72 | 35.94 | 36.60 | 274,581 | +1.02(+2.87%) |
Jan 05, 2023 | 35.72 | 35.82 | 35.28 | 35.58 | 361,053 | -0.31(-0.86%) |
Jan 04, 2023 | 35.75 | 36.14 | 35.65 | 35.89 | 302,264 | +0.34(+0.96%) |
Jan 03, 2023 | 36.23 | 36.34 | 35.35 | 35.55 | 467,992 | -0.40(-1.11%) |
Dec 30, 2022 | 35.78 | 35.98 | 35.57 | 35.95 | 378,751 | -0.09(-0.25%) |
Dec 29, 2022 | 35.61 | 36.15 | 35.55 | 36.04 | 311,093 | +0.75(+2.13%) |
Dec 28, 2022 | 36.25 | 36.29 | 35.29 | 35.29 | 506,459 | -0.95(-2.62%) |
Dec 27, 2022 | 36.40 | 36.43 | 36.05 | 36.24 | 380,819 | -0.06(-0.17%) |
Dec 23, 2022 | 35.86 | 36.30 | 35.80 | 36.30 | 284,421 | +0.35(+0.97%) |
Dec 22, 2022 | 36.21 | 36.21 | 35.28 | 35.95 | 304,285 | -0.65(-1.78%) |
Dec 21, 2022 | 36.09 | 36.69 | 36.09 | 36.60 | 466,503 | +0.81(+2.26%) |
Dec 20, 2022 | 35.79 | 36.18 | 35.60 | 35.79 | 405,901 | -0.05(-0.14%) |
Dec 19, 2022 | 36.42 | 36.60 | 35.70 | 35.84 | 294,613 | -0.53(-1.46%) |
Dec 16, 2022 | 36.48 | 36.64 | 36.14 | 36.37 | 360,154 | -0.48(-1.30%) |
Dec 15, 2022 | 37.34 | 37.41 | 36.73 | 36.85 | 396,095 | -0.90(-2.38%) |
Dec 14, 2022 | 38.08 | 38.29 | 37.43 | 37.75 | 406,806 | -0.30(-0.79%) |
Dec 13, 2022 | 38.97 | 39.15 | 37.97 | 38.05 | 463,457 | +0.23(+0.61%) |
Dec 12, 2022 | 37.64 | 37.92 | 37.28 | 37.82 | 297,268 | +0.36(+0.96%) |
Dec 09, 2022 | 37.89 | 37.91 | 37.42 | 37.46 | 494,931 | -0.56(-1.47%) |
Dec 08, 2022 | 38.29 | 38.49 | 37.86 | 38.02 | 222,435 | +0.00(+0.00%) |
Dec 07, 2022 | 38.00 | 38.32 | 37.83 | 38.02 | 276,233 | +0.04(+0.11%) |
Dec 06, 2022 | 38.17 | 38.30 | 37.75 | 37.98 | 683,191 | -0.09(-0.24%) |
Dec 05, 2022 | 38.93 | 38.93 | 37.91 | 38.07 | 271,616 | -1.08(-2.76%) |
Dec 02, 2022 | 38.55 | 39.26 | 38.54 | 39.15 | 362,992 | +0.12(+0.31%) |
Dec 01, 2022 | 39.50 | 39.69 | 38.98 | 39.03 | 501,134 | -0.37(-0.94%) |
Nov 30, 2022 | 38.87 | 39.40 | 38.15 | 39.40 | 321,656 | +0.73(+1.89%) |
Nov 29, 2022 | 38.63 | 38.93 | 38.47 | 38.67 | 239,438 | +0.18(+0.47%) |
Nov 28, 2022 | 38.81 | 38.89 | 38.34 | 38.49 | 325,781 | -0.63(-1.62%) |
Nov 25, 2022 | 39.21 | 39.39 | 39.08 | 39.12 | 120,121 | -0.02(-0.06%) |
Nov 23, 2022 | 39.08 | 39.28 | 38.94 | 39.15 | 209,461 | -0.04(-0.10%) |
Nov 22, 2022 | 38.96 | 39.19 | 38.77 | 39.19 | 528,459 | +0.60(+1.55%) |
Nov 21, 2022 | 38.62 | 38.68 | 38.24 | 38.59 | 262,323 | -0.26(-0.67%) |
Nov 18, 2022 | 39.04 | 39.10 | 38.50 | 38.85 | 186,277 | +0.26(+0.67%) |
Nov 17, 2022 | 37.94 | 38.59 | 37.83 | 38.59 | 229,692 | +0.16(+0.42%) |
Nov 16, 2022 | 38.99 | 38.99 | 38.37 | 38.43 | 284,399 | -0.83(-2.11%) |
Nov 15, 2022 | 39.35 | 39.78 | 39.06 | 39.26 | 455,734 | +0.62(+1.60%) |
Nov 14, 2022 | 38.80 | 39.34 | 38.70 | 38.64 | 378,813 | -0.32(-0.82%) |
Nov 11, 2022 | 38.84 | 39.30 | 38.78 | 38.96 | 468,673 | +0.42(+1.09%) |
Nov 10, 2022 | 37.89 | 38.59 | 37.71 | 38.54 | 381,131 | +2.08(+5.70%) |
Nov 09, 2022 | 37.40 | 37.53 | 36.38 | 36.46 | 532,694 | -1.25(-3.31%) |
Nov 08, 2022 | 37.93 | 38.11 | 37.29 | 37.71 | 376,813 | -0.01(-0.03%) |
Nov 07, 2022 | 37.33 | 37.77 | 37.15 | 37.72 | 269,046 | +0.58(+1.56%) |
Nov 04, 2022 | 37.23 | 37.48 | 36.43 | 37.14 | 526,990 | +0.61(+1.67%) |
Nov 03, 2022 | 36.23 | 36.95 | 35.97 | 36.53 | 515,390 | -0.03(-0.08%) |
Nov 02, 2022 | 37.69 | 36.53 | 36.56 | 324,099 | -1.32(-3.48%) |