Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.20 | 40.50 | 40.20 | 40.50 | 7,368 | +0.53(+1.34%) |
Jan 30, 2023 | 40.38 | 40.38 | 39.97 | 39.97 | 11,618 | -0.59(-1.46%) |
Jan 27, 2023 | 40.39 | 40.67 | 40.39 | 40.56 | 102,790 | +0.20(+0.50%) |
Jan 26, 2023 | 40.37 | 40.37 | 40.01 | 40.36 | 10,721 | +0.47(+1.17%) |
Jan 25, 2023 | 39.81 | 39.93 | 39.81 | 39.89 | 499,043 | -0.04(-0.11%) |
Jan 24, 2023 | 39.74 | 39.96 | 39.74 | 39.93 | 7,084 | -0.03(-0.08%) |
Jan 23, 2023 | 39.57 | 40.07 | 39.57 | 39.96 | 7,443 | +0.50(+1.27%) |
Jan 20, 2023 | 38.92 | 39.46 | 38.92 | 39.46 | 13,742 | +0.70(+1.80%) |
Jan 19, 2023 | 38.69 | 38.95 | 38.69 | 38.76 | 1,775 | -0.23(-0.58%) |
Jan 18, 2023 | 39.84 | 39.84 | 38.99 | 38.99 | 1,620 | -0.65(-1.64%) |
Jan 17, 2023 | 39.66 | 39.76 | 39.59 | 39.64 | 2,307 | -0.03(-0.08%) |
Jan 13, 2023 | 39.39 | 39.69 | 39.38 | 39.67 | 150,890 | +0.17(+0.43%) |
Jan 12, 2023 | 39.16 | 39.67 | 39.16 | 39.50 | 81,953 | +0.20(+0.51%) |
Jan 11, 2023 | 39.09 | 39.34 | 39.09 | 39.30 | 7,931 | +0.46(+1.18%) |
Jan 10, 2023 | 38.41 | 38.84 | 38.41 | 38.84 | 48,274 | +0.23(+0.59%) |
Jan 09, 2023 | 38.77 | 39.09 | 38.61 | 38.61 | 6,232 | -0.02(-0.06%) |
Jan 06, 2023 | 37.91 | 38.70 | 37.88 | 38.63 | 16,722 | +0.84(+2.24%) |
Jan 05, 2023 | 37.87 | 37.93 | 37.70 | 37.79 | 102,190 | -0.35(-0.92%) |
Jan 04, 2023 | 37.91 | 38.32 | 37.91 | 38.14 | 7,738 | +0.23(+0.60%) |
Jan 03, 2023 | 37.99 | 37.99 | 37.68 | 37.91 | 13,474 | -0.13(-0.34%) |
Dec 30, 2022 | 37.78 | 38.04 | 37.71 | 38.04 | 1,471 | -0.14(-0.37%) |
Dec 29, 2022 | 37.86 | 38.25 | 37.86 | 38.18 | 5,147 | +0.68(+1.82%) |
Dec 28, 2022 | 37.86 | 37.86 | 37.48 | 37.50 | 312,596 | -0.40(-1.06%) |
Dec 27, 2022 | 37.93 | 38.09 | 37.81 | 37.90 | 8,369 | -0.19(-0.50%) |
Dec 23, 2022 | 37.89 | 38.09 | 37.67 | 38.09 | 9,599 | +0.16(+0.42%) |
Dec 22, 2022 | 38.05 | 38.05 | 37.45 | 37.93 | 48,093 | -0.50(-1.30%) |
Dec 21, 2022 | 38.16 | 38.56 | 38.16 | 38.43 | 11,761 | +0.57(+1.51%) |
Dec 20, 2022 | 37.78 | 37.98 | 37.66 | 37.86 | 36,041 | +0.03(+0.07%) |
Dec 19, 2022 | 38.04 | 38.07 | 37.77 | 37.83 | 14,038 | -0.59(-1.53%) |
Dec 16, 2022 | 38.23 | 38.45 | 38.12 | 38.42 | 54,318 | -0.36(-0.93%) |
Dec 15, 2022 | 39.44 | 39.44 | 38.63 | 38.78 | 102,533 | -1.05(-2.64%) |
Dec 14, 2022 | 40.13 | 40.33 | 39.58 | 39.83 | 34,945 | -0.24(-0.59%) |
Dec 13, 2022 | 40.66 | 40.66 | 39.87 | 40.07 | 61,442 | +0.37(+0.93%) |
Dec 12, 2022 | 39.37 | 39.70 | 39.31 | 39.70 | 3,659 | +0.50(+1.28%) |
Dec 09, 2022 | 39.22 | 39.54 | 39.20 | 39.20 | 8,712 | -0.24(-0.60%) |
Dec 08, 2022 | 39.41 | 39.51 | 39.35 | 39.44 | 31,616 | +0.28(+0.71%) |
Dec 07, 2022 | 39.18 | 39.23 | 39.05 | 39.16 | 10,230 | -0.03(-0.08%) |
Dec 06, 2022 | 39.43 | 39.43 | 39.00 | 39.19 | 12,827 | -0.62(-1.57%) |
Dec 05, 2022 | 40.22 | 40.23 | 39.70 | 39.81 | 9,215 | -0.74(-1.83%) |
Dec 02, 2022 | 40.26 | 40.66 | 40.26 | 40.56 | 9,845 | -0.09(-0.21%) |
Dec 01, 2022 | 40.87 | 40.87 | 40.45 | 40.64 | 73,412 | +0.06(+0.15%) |
Nov 30, 2022 | 39.50 | 40.58 | 39.20 | 40.58 | 63,733 | +1.21(+3.06%) |
Nov 29, 2022 | 39.38 | 39.38 | 39.23 | 39.37 | 23,148 | -0.07(-0.17%) |
Nov 28, 2022 | 39.68 | 39.68 | 39.35 | 39.44 | 2,759 | -0.59(-1.47%) |
Nov 25, 2022 | 40.13 | 40.13 | 40.03 | 40.03 | 9,626 | -0.03(-0.06%) |
Nov 23, 2022 | 39.94 | 40.14 | 39.76 | 40.06 | 83,584 | +0.19(+0.47%) |
Nov 22, 2022 | 39.46 | 39.87 | 39.46 | 39.87 | 10,854 | +0.57(+1.45%) |
Nov 21, 2022 | 39.18 | 39.40 | 39.18 | 39.30 | 10,863 | -0.11(-0.28%) |
Nov 18, 2022 | 39.80 | 39.80 | 39.24 | 39.41 | 13,973 | +0.17(+0.43%) |
Nov 17, 2022 | 39.24 | 39.33 | 39.06 | 39.24 | 14,692 | -0.21(-0.53%) |
Nov 16, 2022 | 39.46 | 39.58 | 39.36 | 39.45 | 4,351 | -0.30(-0.76%) |
Nov 15, 2022 | 40.09 | 40.10 | 39.47 | 39.75 | 12,615 | +0.31(+0.78%) |
Nov 14, 2022 | 39.71 | 39.91 | 39.45 | 39.45 | 17,939 | -0.34(-0.87%) |
Nov 11, 2022 | 39.49 | 39.86 | 39.38 | 39.79 | 22,413 | +0.43(+1.08%) |
Nov 10, 2022 | 38.74 | 39.36 | 38.73 | 39.36 | 68,341 | +2.10(+5.64%) |
Nov 09, 2022 | 37.74 | 37.88 | 37.26 | 37.26 | 69,471 | -0.82(-2.14%) |
Nov 08, 2022 | 37.90 | 38.39 | 37.70 | 38.08 | 68,598 | +0.25(+0.65%) |
Nov 07, 2022 | 37.58 | 37.83 | 37.51 | 37.83 | 5,937 | +0.38(+1.02%) |
Nov 04, 2022 | 37.61 | 37.61 | 36.99 | 37.45 | 22,954 | +0.41(+1.12%) |
Nov 03, 2022 | 37.15 | 37.18 | 37.03 | 37.03 | 4,117 | -0.39(-1.04%) |
Nov 02, 2022 | 38.20 | 38.76 | 37.42 | 37.42 | 33,355 | -0.98(-2.56%) |