Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.56 | 39.89 | 39.13 | 39.88 | 626,602 | +0.56(+1.43%) |
Jan 30, 2023 | 38.95 | 39.90 | 38.95 | 39.31 | 388,872 | +0.03(+0.07%) |
Jan 27, 2023 | 39.29 | 39.43 | 38.62 | 39.29 | 451,774 | +0.05(+0.14%) |
Jan 26, 2023 | 39.47 | 39.80 | 38.76 | 39.23 | 529,257 | +0.16(+0.42%) |
Jan 25, 2023 | 38.58 | 39.23 | 38.47 | 39.07 | 493,685 | +0.41(+1.06%) |
Jan 24, 2023 | 39.24 | 39.24 | 38.50 | 38.66 | 493,090 | -0.58(-1.48%) |
Jan 23, 2023 | 39.77 | 39.95 | 38.92 | 39.24 | 621,272 | -0.35(-0.89%) |
Jan 20, 2023 | 39.64 | 39.64 | 39.10 | 39.59 | 667,176 | -0.02(-0.05%) |
Jan 19, 2023 | 39.88 | 40.09 | 39.46 | 39.61 | 555,651 | -0.49(-1.22%) |
Jan 18, 2023 | 40.49 | 40.85 | 39.91 | 40.10 | 428,117 | -0.13(-0.32%) |
Jan 17, 2023 | 40.65 | 40.79 | 38.90 | 40.23 | 766,126 | -0.63(-1.53%) |
Jan 13, 2023 | 40.42 | 41.29 | 40.28 | 40.85 | 510,039 | -0.10(-0.24%) |
Jan 12, 2023 | 42.46 | 42.49 | 40.41 | 40.95 | 1,044,121 | -1.40(-3.32%) |
Jan 11, 2023 | 41.77 | 42.88 | 41.77 | 42.36 | 1,085,479 | +0.79(+1.91%) |
Jan 10, 2023 | 40.95 | 41.64 | 40.80 | 41.57 | 907,272 | +1.10(+2.71%) |
Jan 09, 2023 | 40.76 | 41.52 | 40.41 | 40.47 | 755,531 | -0.31(-0.75%) |
Jan 06, 2023 | 40.09 | 41.58 | 40.03 | 40.77 | 596,266 | +0.84(+2.11%) |
Jan 05, 2023 | 40.66 | 40.94 | 39.81 | 39.93 | 615,400 | -0.10(-0.26%) |
Jan 04, 2023 | 38.97 | 40.41 | 38.90 | 40.03 | 644,994 | +1.46(+3.77%) |
Jan 03, 2023 | 38.88 | 38.92 | 38.11 | 38.58 | 578,998 | -0.04(-0.11%) |
Dec 30, 2022 | 38.38 | 38.88 | 38.23 | 38.62 | 455,192 | +0.06(+0.15%) |
Dec 29, 2022 | 38.28 | 38.91 | 38.12 | 38.56 | 468,538 | +0.54(+1.41%) |
Dec 28, 2022 | 38.07 | 38.32 | 37.39 | 38.02 | 350,500 | -0.03(-0.07%) |
Dec 27, 2022 | 38.79 | 38.84 | 37.96 | 38.05 | 341,971 | -0.47(-1.22%) |
Dec 23, 2022 | 37.59 | 38.52 | 37.32 | 38.52 | 363,202 | +0.97(+2.59%) |
Dec 22, 2022 | 37.25 | 37.62 | 36.81 | 37.55 | 450,896 | -0.10(-0.27%) |
Dec 21, 2022 | 37.44 | 37.65 | 37.05 | 37.65 | 403,111 | +0.89(+2.43%) |
Dec 20, 2022 | 37.81 | 37.83 | 36.68 | 36.76 | 692,702 | -1.08(-2.86%) |
Dec 19, 2022 | 37.87 | 38.15 | 37.44 | 37.84 | 549,510 | +0.08(+0.20%) |
Dec 16, 2022 | 37.02 | 38.21 | 36.98 | 37.76 | 1,629,322 | +0.48(+1.28%) |
Dec 15, 2022 | 37.71 | 37.71 | 36.96 | 37.28 | 465,890 | -0.79(-2.08%) |
Dec 14, 2022 | 37.79 | 38.40 | 37.39 | 38.08 | 433,393 | +0.49(+1.29%) |
Dec 13, 2022 | 39.39 | 39.53 | 37.54 | 37.59 | 631,210 | -0.57(-1.50%) |
Dec 12, 2022 | 38.25 | 38.50 | 37.68 | 38.16 | 579,367 | +0.09(+0.25%) |
Dec 09, 2022 | 38.82 | 38.82 | 37.95 | 38.07 | 701,059 | -1.21(-3.08%) |
Dec 08, 2022 | 39.16 | 39.74 | 38.93 | 39.28 | 487,675 | +0.34(+0.88%) |
Dec 07, 2022 | 38.22 | 39.02 | 37.73 | 38.94 | 455,310 | +0.66(+1.71%) |
Dec 06, 2022 | 38.49 | 38.93 | 37.79 | 38.28 | 680,811 | +0.25(+0.65%) |
Dec 05, 2022 | 37.55 | 38.25 | 37.21 | 38.03 | 403,789 | +0.20(+0.54%) |
Dec 02, 2022 | 37.49 | 37.88 | 37.09 | 37.83 | 488,556 | +0.18(+0.48%) |
Dec 01, 2022 | 37.42 | 38.01 | 37.08 | 37.65 | 396,622 | +0.22(+0.59%) |
Nov 30, 2022 | 37.96 | 38.03 | 36.83 | 37.43 | 759,845 | -0.52(-1.37%) |
Nov 29, 2022 | 37.73 | 38.29 | 37.47 | 37.95 | 472,683 | +0.31(+0.81%) |
Nov 28, 2022 | 37.09 | 37.75 | 36.97 | 37.64 | 386,173 | +0.14(+0.36%) |
Nov 25, 2022 | 36.83 | 37.57 | 36.78 | 37.50 | 236,181 | +0.74(+2.02%) |
Nov 23, 2022 | 37.23 | 37.64 | 36.53 | 36.76 | 378,300 | -0.76(-2.02%) |
Nov 22, 2022 | 36.64 | 37.60 | 36.20 | 37.52 | 523,309 | +1.65(+4.61%) |
Nov 21, 2022 | 34.64 | 35.91 | 34.54 | 35.87 | 572,368 | +0.91(+2.61%) |
Nov 18, 2022 | 35.45 | 36.59 | 34.88 | 34.96 | 773,963 | +1.17(+3.45%) |
Nov 17, 2022 | 32.83 | 33.79 | 32.37 | 33.79 | 726,552 | +0.60(+1.80%) |
Nov 16, 2022 | 33.52 | 33.86 | 32.17 | 33.20 | 521,828 | -1.23(-3.56%) |
Nov 15, 2022 | 34.47 | 35.21 | 34.23 | 34.42 | 527,834 | +0.49(+1.46%) |
Nov 14, 2022 | 33.67 | 34.51 | 33.37 | 33.93 | 400,325 | -0.09(-0.25%) |
Nov 11, 2022 | 34.33 | 34.95 | 33.98 | 34.01 | 486,235 | -0.02(-0.05%) |
Nov 10, 2022 | 33.66 | 34.77 | 33.40 | 34.03 | 478,129 | +1.49(+4.58%) |
Nov 09, 2022 | 33.13 | 33.54 | 32.22 | 32.54 | 336,619 | -0.92(-2.75%) |
Nov 08, 2022 | 33.92 | 34.27 | 33.09 | 33.46 | 319,612 | -0.04(-0.13%) |
Nov 07, 2022 | 33.18 | 33.54 | 32.68 | 33.50 | 319,894 | +0.48(+1.44%) |
Nov 04, 2022 | 33.09 | 33.17 | 32.36 | 33.03 | 296,138 | +0.64(+1.97%) |
Nov 03, 2022 | 32.20 | 32.67 | 31.68 | 32.39 | 522,991 | +0.12(+0.37%) |
Nov 02, 2022 | 33.09 | 32.20 | 32.27 | 468,815 | -0.96(-2.90%) |