Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.54 | 43.29 | 42.25 | 42.96 | 358,468 | +0.78(+1.85%) |
Jan 30, 2023 | 42.39 | 42.97 | 41.95 | 42.18 | 368,475 | -1.07(-2.47%) |
Jan 27, 2023 | 42.36 | 43.65 | 42.32 | 43.25 | 375,820 | +0.78(+1.84%) |
Jan 26, 2023 | 42.18 | 42.55 | 41.31 | 42.47 | 506,739 | +1.33(+3.23%) |
Jan 25, 2023 | 41.91 | 41.99 | 40.02 | 41.14 | 733,936 | -2.19(-5.05%) |
Jan 24, 2023 | 42.59 | 43.94 | 42.59 | 43.33 | 492,145 | +0.14(+0.32%) |
Jan 23, 2023 | 42.17 | 43.21 | 41.92 | 43.19 | 475,741 | +1.17(+2.78%) |
Jan 20, 2023 | 41.18 | 42.26 | 41.06 | 42.02 | 441,369 | +1.19(+2.91%) |
Jan 19, 2023 | 40.99 | 41.46 | 40.55 | 40.83 | 587,385 | -0.54(-1.31%) |
Jan 18, 2023 | 41.97 | 42.20 | 40.57 | 41.37 | 489,375 | -0.30(-0.72%) |
Jan 17, 2023 | 42.21 | 42.36 | 41.35 | 41.67 | 577,859 | -0.56(-1.33%) |
Jan 13, 2023 | 41.38 | 42.24 | 40.58 | 42.23 | 439,175 | +0.16(+0.38%) |
Jan 12, 2023 | 41.25 | 42.19 | 40.99 | 42.07 | 737,070 | +1.00(+2.43%) |
Jan 11, 2023 | 40.07 | 41.41 | 39.77 | 41.07 | 770,454 | +1.34(+3.37%) |
Jan 10, 2023 | 37.73 | 39.74 | 37.73 | 39.73 | 1,212,817 | +1.95(+5.16%) |
Jan 09, 2023 | 36.67 | 38.46 | 36.28 | 37.78 | 1,133,804 | +2.82(+8.07%) |
Jan 06, 2023 | 34.55 | 35.05 | 33.93 | 34.96 | 383,628 | +0.71(+2.07%) |
Jan 05, 2023 | 34.19 | 34.55 | 33.83 | 34.25 | 594,367 | -0.49(-1.41%) |
Jan 04, 2023 | 33.38 | 35.05 | 32.98 | 34.74 | 906,668 | +1.92(+5.85%) |
Jan 03, 2023 | 31.80 | 32.92 | 31.48 | 32.82 | 2,288,227 | +1.61(+5.16%) |
Dec 30, 2022 | 30.48 | 31.26 | 30.26 | 31.21 | 698,905 | +0.11(+0.35%) |
Dec 29, 2022 | 30.80 | 31.59 | 30.33 | 31.10 | 532,581 | +0.71(+2.34%) |
Dec 28, 2022 | 31.38 | 31.53 | 30.23 | 30.39 | 588,748 | -1.15(-3.65%) |
Dec 27, 2022 | 31.87 | 32.05 | 30.98 | 31.54 | 516,286 | -0.58(-1.81%) |
Dec 23, 2022 | 32.24 | 32.63 | 31.98 | 32.12 | 277,184 | -0.32(-0.99%) |
Dec 22, 2022 | 32.42 | 32.53 | 31.62 | 32.44 | 627,478 | -0.61(-1.85%) |
Dec 21, 2022 | 32.87 | 33.76 | 32.48 | 33.05 | 605,731 | +0.38(+1.16%) |
Dec 20, 2022 | 32.99 | 33.31 | 32.46 | 32.67 | 604,659 | -0.81(-2.42%) |
Dec 19, 2022 | 35.04 | 35.19 | 33.33 | 33.48 | 478,785 | -1.54(-4.40%) |
Dec 16, 2022 | 34.92 | 35.26 | 34.39 | 35.02 | 935,573 | -0.36(-1.02%) |
Dec 15, 2022 | 36.20 | 36.48 | 35.09 | 35.38 | 669,692 | -1.76(-4.74%) |
Dec 14, 2022 | 37.05 | 37.92 | 36.50 | 37.14 | 996,287 | +0.07(+0.19%) |
Dec 13, 2022 | 36.64 | 37.68 | 36.02 | 37.07 | 1,327,430 | +2.62(+7.61%) |
Dec 12, 2022 | 33.86 | 34.47 | 33.38 | 34.45 | 747,702 | +0.40(+1.17%) |
Dec 09, 2022 | 33.82 | 34.73 | 33.45 | 34.05 | 1,058,275 | +0.09(+0.27%) |
Dec 08, 2022 | 35.30 | 35.61 | 33.77 | 33.96 | 5,658,427 | -1.09(-3.11%) |
Dec 07, 2022 | 35.98 | 36.11 | 34.90 | 35.05 | 860,712 | -1.31(-3.60%) |
Dec 06, 2022 | 37.15 | 37.15 | 35.98 | 36.36 | 553,666 | -0.70(-1.89%) |
Dec 05, 2022 | 37.88 | 38.76 | 36.95 | 37.06 | 393,702 | -1.13(-2.96%) |
Dec 02, 2022 | 37.54 | 38.42 | 37.29 | 38.19 | 509,575 | +0.27(+0.71%) |
Dec 01, 2022 | 37.12 | 38.02 | 37.04 | 37.92 | 947,665 | +0.52(+1.39%) |
Nov 30, 2022 | 34.97 | 37.45 | 34.77 | 37.40 | 793,141 | +2.59(+7.44%) |
Nov 29, 2022 | 34.51 | 35.55 | 34.49 | 34.81 | 560,075 | +0.02(+0.06%) |
Nov 28, 2022 | 34.53 | 35.83 | 34.53 | 34.79 | 531,474 | -0.03(-0.09%) |
Nov 25, 2022 | 34.56 | 35.08 | 34.40 | 34.82 | 234,859 | -0.22(-0.63%) |
Nov 23, 2022 | 34.25 | 35.14 | 33.92 | 35.04 | 410,607 | +0.96(+2.82%) |
Nov 22, 2022 | 33.69 | 34.21 | 32.75 | 34.08 | 591,384 | +0.38(+1.13%) |
Nov 21, 2022 | 34.52 | 35.21 | 33.14 | 33.70 | 510,727 | -1.11(-3.19%) |
Nov 18, 2022 | 37.14 | 37.50 | 34.64 | 34.81 | 606,542 | -2.06(-5.59%) |
Nov 17, 2022 | 35.62 | 37.39 | 35.31 | 36.87 | 624,670 | +0.37(+1.01%) |
Nov 16, 2022 | 36.81 | 37.00 | 36.00 | 36.50 | 804,901 | -0.76(-2.04%) |
Nov 15, 2022 | 37.55 | 38.43 | 36.87 | 37.26 | 1,047,958 | +0.77(+2.11%) |
Nov 14, 2022 | 36.74 | 37.41 | 36.46 | 36.49 | 835,571 | -0.99(-2.64%) |
Nov 11, 2022 | 35.50 | 37.60 | 35.20 | 37.48 | 913,323 | +2.03(+5.73%) |
Nov 10, 2022 | 34.14 | 36.10 | 34.02 | 35.45 | 1,159,958 | +3.60(+11.30%) |
Nov 09, 2022 | 32.12 | 32.40 | 31.45 | 31.85 | 593,503 | -0.92(-2.81%) |
Nov 08, 2022 | 33.43 | 33.58 | 31.84 | 32.77 | 724,988 | -0.67(-2.00%) |
Nov 07, 2022 | 32.49 | 33.72 | 32.23 | 33.44 | 859,630 | +1.25(+3.88%) |
Nov 04, 2022 | 32.74 | 33.24 | 31.50 | 32.19 | 1,271,523 | -0.23(-0.71%) |
Nov 03, 2022 | 28.76 | 33.29 | 28.06 | 32.42 | 1,407,968 | +2.99(+10.16%) |
Nov 02, 2022 | 30.93 | 29.32 | 29.43 | 985,231 | -1.53(-4.94%) |