Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.79 | 39.25 | 38.79 | 39.24 | 8,655 | +0.46(+1.19%) |
Jan 30, 2023 | 38.92 | 38.92 | 38.78 | 38.78 | 2,578 | -0.16(-0.41%) |
Jan 27, 2023 | 39.10 | 39.10 | 38.90 | 38.94 | 9,598 | -0.15(-0.38%) |
Jan 26, 2023 | 38.84 | 39.09 | 38.77 | 39.09 | 8,481 | +0.26(+0.67%) |
Jan 25, 2023 | 38.43 | 38.83 | 38.43 | 38.83 | 15,167 | +0.16(+0.41%) |
Jan 24, 2023 | 38.95 | 38.95 | 37.94 | 38.67 | 19,909 | -0.05(-0.13%) |
Jan 23, 2023 | 38.47 | 38.84 | 38.47 | 38.72 | 6,346 | +0.34(+0.87%) |
Jan 20, 2023 | 38.14 | 38.41 | 37.94 | 38.38 | 11,724 | +0.43(+1.15%) |
Jan 19, 2023 | 38.07 | 38.15 | 37.87 | 37.95 | 16,720 | -0.24(-0.63%) |
Jan 18, 2023 | 38.82 | 38.84 | 38.16 | 38.19 | 12,845 | -0.49(-1.27%) |
Jan 17, 2023 | 38.80 | 38.94 | 38.68 | 38.68 | 26,758 | -0.16(-0.41%) |
Jan 13, 2023 | 38.43 | 38.87 | 38.43 | 38.84 | 37,585 | +0.09(+0.23%) |
Jan 12, 2023 | 38.55 | 38.88 | 38.54 | 38.75 | 21,245 | +0.12(+0.31%) |
Jan 11, 2023 | 38.45 | 38.66 | 38.41 | 38.63 | 21,263 | +0.28(+0.73%) |
Jan 10, 2023 | 38.08 | 38.35 | 38.02 | 38.35 | 29,952 | +0.22(+0.58%) |
Jan 09, 2023 | 38.40 | 38.57 | 38.13 | 38.13 | 36,431 | -0.18(-0.48%) |
Jan 06, 2023 | 37.98 | 38.42 | 37.83 | 38.31 | 27,096 | +0.81(+2.17%) |
Jan 05, 2023 | 37.50 | 37.61 | 37.40 | 37.50 | 11,438 | -0.24(-0.64%) |
Jan 04, 2023 | 37.67 | 37.92 | 37.59 | 37.74 | 23,121 | +0.28(+0.75%) |
Jan 03, 2023 | 37.75 | 37.83 | 37.16 | 37.46 | 51,148 | -0.14(-0.37%) |
Dec 30, 2022 | 37.55 | 37.65 | 37.35 | 37.60 | 17,704 | -0.19(-0.50%) |
Dec 29, 2022 | 37.47 | 37.85 | 37.47 | 37.79 | 305,364 | +0.44(+1.17%) |
Dec 28, 2022 | 37.90 | 37.90 | 37.35 | 37.35 | 13,206 | -0.50(-1.32%) |
Dec 27, 2022 | 37.90 | 37.95 | 37.75 | 37.85 | 27,890 | +0.03(+0.08%) |
Dec 23, 2022 | 37.49 | 37.83 | 37.49 | 37.82 | 9,902 | +0.10(+0.27%) |
Dec 22, 2022 | 37.66 | 37.74 | 37.26 | 37.72 | 16,963 | -0.32(-0.84%) |
Dec 21, 2022 | 37.64 | 38.10 | 37.64 | 38.04 | 16,954 | +0.50(+1.33%) |
Dec 20, 2022 | 37.43 | 37.67 | 37.35 | 37.54 | 24,412 | +0.18(+0.48%) |
Dec 19, 2022 | 37.58 | 37.68 | 37.21 | 37.36 | 9,625 | -0.26(-0.69%) |
Dec 16, 2022 | 37.64 | 37.77 | 37.37 | 37.62 | 12,760 | -0.36(-0.95%) |
Dec 15, 2022 | 38.30 | 38.33 | 37.82 | 37.98 | 27,900 | -0.67(-1.73%) |
Dec 14, 2022 | 38.68 | 39.03 | 38.47 | 38.65 | 45,958 | -0.12(-0.31%) |
Dec 13, 2022 | 39.35 | 39.47 | 38.67 | 38.77 | 19,682 | -0.03(-0.08%) |
Dec 12, 2022 | 38.37 | 38.83 | 38.35 | 38.80 | 17,506 | +0.44(+1.15%) |
Dec 09, 2022 | 38.55 | 38.63 | 38.35 | 38.36 | 18,512 | -0.29(-0.75%) |
Dec 08, 2022 | 38.59 | 38.85 | 38.53 | 38.65 | 15,632 | +0.20(+0.52%) |
Dec 07, 2022 | 38.51 | 38.64 | 38.40 | 38.45 | 27,647 | -0.05(-0.13%) |
Dec 06, 2022 | 38.80 | 38.80 | 38.27 | 38.50 | 42,537 | -0.38(-0.98%) |
Dec 05, 2022 | 39.30 | 39.30 | 38.76 | 38.88 | 15,371 | -0.72(-1.83%) |
Dec 02, 2022 | 39.34 | 39.70 | 39.32 | 39.60 | 38,618 | -0.05(-0.11%) |
Dec 01, 2022 | 39.83 | 39.94 | 39.59 | 39.65 | 61,063 | -0.05(-0.13%) |
Nov 30, 2022 | 38.79 | 39.70 | 38.67 | 39.70 | 19,740 | +0.85(+2.19%) |
Nov 29, 2022 | 38.81 | 38.96 | 38.76 | 38.85 | 29,196 | +0.09(+0.24%) |
Nov 28, 2022 | 39.09 | 39.10 | 38.71 | 38.75 | 16,114 | -0.49(-1.24%) |
Nov 25, 2022 | 38.99 | 39.30 | 38.99 | 39.24 | 4,158 | +0.17(+0.44%) |
Nov 23, 2022 | 39.07 | 39.14 | 38.90 | 39.07 | 39,810 | +0.11(+0.28%) |
Nov 22, 2022 | 38.59 | 38.99 | 38.59 | 38.96 | 27,112 | +0.49(+1.29%) |
Nov 21, 2022 | 38.30 | 38.52 | 38.29 | 38.47 | 32,340 | +0.04(+0.09%) |
Nov 18, 2022 | 38.37 | 38.57 | 38.23 | 38.43 | 13,970 | +0.17(+0.44%) |
Nov 17, 2022 | 37.95 | 38.26 | 37.89 | 38.26 | 51,448 | -0.10(-0.26%) |
Nov 16, 2022 | 38.47 | 38.48 | 38.30 | 38.36 | 19,587 | -0.20(-0.52%) |
Nov 15, 2022 | 38.71 | 38.71 | 38.31 | 38.56 | 6,249 | +0.30(+0.78%) |
Nov 14, 2022 | 38.44 | 38.81 | 38.26 | 38.26 | 12,790 | -0.24(-0.62%) |
Nov 11, 2022 | 38.53 | 38.55 | 38.29 | 38.50 | 26,999 | +0.01(+0.03%) |
Nov 10, 2022 | 38.03 | 38.49 | 38.03 | 38.49 | 19,225 | +1.36(+3.66%) |
Nov 09, 2022 | 37.48 | 37.67 | 37.13 | 37.13 | 18,602 | -0.54(-1.43%) |
Nov 08, 2022 | 37.49 | 37.95 | 37.40 | 37.67 | 24,211 | +0.21(+0.56%) |
Nov 07, 2022 | 37.19 | 37.53 | 37.08 | 37.46 | 27,025 | +0.35(+0.95%) |
Nov 04, 2022 | 37.18 | 37.37 | 36.69 | 37.11 | 294,739 | +0.35(+0.96%) |
Nov 03, 2022 | 36.79 | 37.01 | 36.56 | 36.76 | 15,265 | -0.47(-1.27%) |
Nov 02, 2022 | 37.79 | 37.23 | 37.23 | 21,285 | -0.82(-2.16%) |