Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.09 | 41.09 | 40.02 | 40.48 | 115,737 | +0.45(+1.13%) |
Jan 30, 2023 | 40.42 | 40.56 | 40.03 | 40.03 | 518,841 | -0.65(-1.59%) |
Jan 27, 2023 | 40.49 | 40.69 | 40.19 | 40.68 | 181,966 | +0.15(+0.38%) |
Jan 26, 2023 | 40.05 | 40.63 | 39.64 | 40.52 | 100,880 | +0.44(+1.11%) |
Jan 25, 2023 | 39.81 | 40.38 | 39.74 | 40.08 | 114,881 | +0.11(+0.27%) |
Jan 24, 2023 | 39.67 | 40.10 | 39.59 | 39.97 | 106,058 | +0.14(+0.36%) |
Jan 23, 2023 | 40.33 | 40.69 | 39.67 | 39.83 | 219,994 | -0.51(-1.27%) |
Jan 20, 2023 | 40.31 | 40.78 | 40.27 | 40.34 | 258,363 | -0.08(-0.19%) |
Jan 19, 2023 | 40.41 | 40.64 | 40.34 | 40.42 | 142,646 | -0.21(-0.52%) |
Jan 18, 2023 | 40.45 | 41.04 | 40.36 | 40.63 | 206,363 | +0.02(+0.05%) |
Jan 17, 2023 | 40.31 | 40.90 | 40.20 | 40.61 | 98,418 | +0.15(+0.38%) |
Jan 13, 2023 | 40.69 | 41.18 | 40.30 | 40.45 | 133,485 | -0.24(-0.59%) |
Jan 12, 2023 | 41.13 | 41.56 | 40.68 | 40.70 | 117,442 | -0.27(-0.66%) |
Jan 11, 2023 | 41.09 | 41.46 | 40.54 | 40.97 | 166,102 | -0.04(-0.09%) |
Jan 10, 2023 | 41.34 | 41.89 | 41.00 | 41.00 | 132,873 | -0.61(-1.46%) |
Jan 09, 2023 | 42.10 | 42.13 | 41.61 | 41.61 | 155,104 | +0.18(+0.44%) |
Jan 06, 2023 | 41.51 | 41.70 | 40.76 | 41.43 | 197,000 | +0.71(+1.75%) |
Jan 05, 2023 | 40.14 | 41.04 | 40.14 | 40.72 | 157,149 | +0.23(+0.57%) |
Jan 04, 2023 | 40.06 | 40.90 | 40.06 | 40.48 | 178,806 | +0.59(+1.48%) |
Jan 03, 2023 | 39.92 | 40.33 | 39.56 | 39.89 | 280,253 | -0.01(-0.02%) |
Dec 30, 2022 | 38.56 | 40.09 | 38.56 | 39.90 | 152,622 | +0.82(+2.10%) |
Dec 29, 2022 | 38.14 | 39.10 | 38.14 | 39.08 | 295,565 | +0.48(+1.25%) |
Dec 28, 2022 | 38.32 | 38.71 | 38.23 | 38.60 | 159,987 | +0.24(+0.63%) |
Dec 27, 2022 | 38.42 | 38.74 | 37.98 | 38.36 | 265,052 | -0.17(-0.45%) |
Dec 23, 2022 | 37.03 | 38.59 | 36.78 | 38.53 | 188,008 | +1.31(+3.53%) |
Dec 22, 2022 | 37.06 | 37.64 | 36.73 | 37.22 | 230,207 | -0.15(-0.41%) |
Dec 21, 2022 | 37.39 | 38.48 | 37.27 | 37.38 | 285,301 | +0.23(+0.62%) |
Dec 20, 2022 | 36.42 | 37.65 | 36.28 | 37.14 | 242,753 | +0.28(+0.76%) |
Dec 19, 2022 | 37.62 | 38.06 | 36.73 | 36.86 | 378,358 | -0.88(-2.33%) |
Dec 16, 2022 | 37.90 | 38.43 | 37.58 | 37.74 | 352,178 | -0.60(-1.56%) |
Dec 15, 2022 | 38.56 | 38.79 | 37.96 | 38.34 | 331,038 | -0.31(-0.80%) |
Dec 14, 2022 | 38.62 | 39.17 | 37.99 | 38.65 | 381,231 | -0.27(-0.69%) |
Dec 13, 2022 | 39.70 | 39.84 | 38.79 | 38.92 | 234,010 | -0.13(-0.32%) |
Dec 12, 2022 | 38.78 | 39.05 | 38.43 | 39.05 | 191,532 | +0.25(+0.65%) |
Dec 09, 2022 | 38.35 | 38.99 | 38.35 | 38.79 | 168,006 | +0.49(+1.29%) |
Dec 08, 2022 | 38.14 | 38.72 | 38.14 | 38.30 | 285,160 | +0.05(+0.13%) |
Dec 07, 2022 | 38.19 | 38.94 | 38.15 | 38.25 | 167,676 | -0.19(-0.50%) |
Dec 06, 2022 | 38.55 | 39.33 | 38.40 | 38.45 | 202,769 | -0.16(-0.43%) |
Dec 05, 2022 | 39.61 | 39.61 | 38.55 | 38.61 | 268,636 | -1.00(-2.53%) |
Dec 02, 2022 | 39.42 | 40.18 | 39.37 | 39.61 | 148,501 | -0.38(-0.94%) |
Dec 01, 2022 | 40.16 | 40.57 | 39.53 | 39.99 | 219,385 | -0.22(-0.55%) |
Nov 30, 2022 | 39.54 | 40.29 | 39.54 | 40.21 | 355,882 | +0.38(+0.95%) |
Nov 29, 2022 | 39.49 | 39.96 | 39.42 | 39.84 | 269,833 | +0.20(+0.51%) |
Nov 28, 2022 | 39.40 | 40.20 | 39.35 | 39.64 | 167,045 | -0.08(-0.19%) |
Nov 25, 2022 | 39.59 | 40.24 | 39.59 | 39.71 | 149,605 | -0.09(-0.22%) |
Nov 23, 2022 | 39.74 | 40.07 | 39.58 | 39.80 | 196,150 | +0.25(+0.63%) |
Nov 22, 2022 | 39.29 | 39.77 | 39.04 | 39.55 | 223,190 | +0.32(+0.81%) |
Nov 21, 2022 | 39.33 | 39.48 | 38.86 | 39.23 | 235,688 | +0.00(+0.00%) |
Nov 18, 2022 | 39.77 | 39.81 | 39.09 | 39.23 | 276,426 | -0.05(-0.12%) |
Nov 17, 2022 | 38.46 | 39.49 | 38.21 | 39.28 | 288,771 | +0.32(+0.81%) |
Nov 16, 2022 | 38.31 | 39.26 | 38.28 | 38.96 | 736,102 | +0.44(+1.14%) |
Nov 15, 2022 | 39.12 | 40.13 | 38.29 | 38.52 | 362,465 | -0.01(-0.02%) |
Nov 14, 2022 | 38.22 | 39.51 | 38.15 | 38.53 | 305,197 | +0.02(+0.05%) |
Nov 11, 2022 | 39.36 | 40.40 | 38.18 | 38.51 | 445,275 | -0.95(-2.40%) |
Nov 10, 2022 | 38.77 | 39.58 | 38.18 | 39.46 | 457,741 | +1.63(+4.31%) |
Nov 09, 2022 | 37.85 | 38.43 | 37.66 | 37.83 | 316,464 | -0.27(-0.70%) |
Nov 08, 2022 | 38.48 | 38.66 | 37.90 | 38.10 | 217,100 | -0.23(-0.60%) |
Nov 07, 2022 | 37.59 | 38.55 | 37.59 | 38.33 | 233,346 | +0.82(+2.20%) |
Nov 04, 2022 | 39.01 | 39.17 | 36.91 | 37.51 | 371,007 | -1.16(-3.00%) |
Nov 03, 2022 | 38.03 | 39.48 | 37.86 | 38.67 | 554,685 | +0.37(+0.98%) |
Nov 02, 2022 | 38.81 | 39.77 | 37.74 | 38.29 | 636,730 | -1.75(-4.38%) |