Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.12 | 41.14 | 41.06 | 41.11 | 388,280 | +0.05(+0.13%) |
Jan 30, 2023 | 41.02 | 41.09 | 41.02 | 41.05 | 468,526 | +0.02(+0.04%) |
Jan 27, 2023 | 41.05 | 41.07 | 41.00 | 41.03 | 671,628 | +0.03(+0.07%) |
Jan 26, 2023 | 40.97 | 41.03 | 40.94 | 41.01 | 452,548 | +0.06(+0.15%) |
Jan 25, 2023 | 40.96 | 40.96 | 40.88 | 40.94 | 600,098 | +0.01(+0.02%) |
Jan 24, 2023 | 40.99 | 41.13 | 40.91 | 40.94 | 441,981 | -0.01(-0.03%) |
Jan 23, 2023 | 40.91 | 41.00 | 40.91 | 40.95 | 526,445 | -0.01(-0.02%) |
Jan 20, 2023 | 41.00 | 41.04 | 40.90 | 40.96 | 1,351,004 | -0.05(-0.13%) |
Jan 19, 2023 | 40.98 | 41.04 | 40.90 | 41.01 | 582,219 | +0.08(+0.20%) |
Jan 18, 2023 | 41.01 | 41.01 | 40.92 | 40.93 | 1,017,645 | -0.03(-0.07%) |
Jan 17, 2023 | 40.90 | 40.97 | 40.90 | 40.96 | 503,465 | +0.06(+0.15%) |
Jan 13, 2023 | 40.90 | 40.99 | 40.82 | 40.90 | 478,555 | -0.02(-0.04%) |
Jan 12, 2023 | 40.81 | 40.95 | 40.79 | 40.91 | 674,651 | +0.02(+0.04%) |
Jan 11, 2023 | 40.83 | 40.90 | 40.76 | 40.90 | 434,849 | +0.13(+0.33%) |
Jan 10, 2023 | 40.74 | 40.77 | 40.72 | 40.76 | 316,906 | +0.04(+0.11%) |
Jan 09, 2023 | 40.69 | 40.81 | 40.64 | 40.72 | 567,475 | +0.13(+0.31%) |
Jan 06, 2023 | 40.55 | 40.65 | 40.45 | 40.59 | 1,174,495 | +0.22(+0.56%) |
Jan 05, 2023 | 40.32 | 40.47 | 40.31 | 40.37 | 856,859 | -0.04(-0.11%) |
Jan 04, 2023 | 40.33 | 40.43 | 40.32 | 40.41 | 880,166 | +0.22(+0.54%) |
Jan 03, 2023 | 40.06 | 40.20 | 40.06 | 40.20 | 1,244,908 | +0.22(+0.56%) |
Dec 30, 2022 | 39.97 | 40.04 | 39.95 | 39.97 | 1,080,531 | -0.07(-0.18%) |
Dec 29, 2022 | 39.86 | 40.09 | 39.80 | 40.04 | 731,286 | +0.25(+0.63%) |
Dec 28, 2022 | 40.15 | 40.15 | 39.77 | 39.79 | 908,799 | -0.39(-0.98%) |
Dec 27, 2022 | 40.13 | 40.22 | 40.11 | 40.19 | 662,856 | +0.04(+0.09%) |
Dec 23, 2022 | 40.14 | 40.16 | 40.05 | 40.15 | 424,960 | +0.15(+0.38%) |
Dec 22, 2022 | 40.02 | 40.11 | 39.92 | 40.00 | 600,464 | -0.18(-0.44%) |
Dec 21, 2022 | 40.05 | 40.20 | 39.75 | 40.18 | 715,048 | +0.17(+0.42%) |
Dec 20, 2022 | 39.99 | 40.07 | 39.96 | 40.01 | 517,896 | +0.01(+0.02%) |
Dec 19, 2022 | 40.00 | 40.10 | 39.93 | 40.00 | 642,501 | +0.00(+0.00%) |
Dec 16, 2022 | 40.02 | 40.08 | 39.97 | 40.00 | 614,295 | -0.11(-0.27%) |
Dec 15, 2022 | 40.04 | 40.14 | 40.00 | 40.11 | 954,768 | -0.04(-0.09%) |
Dec 14, 2022 | 40.11 | 40.27 | 40.03 | 40.14 | 500,161 | -0.01(-0.02%) |
Dec 13, 2022 | 40.22 | 40.30 | 40.03 | 40.15 | 680,657 | +0.16(+0.40%) |
Dec 12, 2022 | 40.03 | 40.09 | 39.99 | 39.99 | 726,346 | +0.02(+0.04%) |
Dec 09, 2022 | 40.11 | 40.11 | 39.95 | 39.97 | 519,327 | +0.00(+0.00%) |
Dec 08, 2022 | 39.97 | 40.10 | 39.93 | 39.97 | 934,320 | -0.03(-0.07%) |
Dec 07, 2022 | 39.98 | 40.08 | 39.92 | 40.00 | 912,213 | +0.09(+0.22%) |
Dec 06, 2022 | 40.08 | 40.08 | 39.91 | 39.91 | 1,313,244 | -0.05(-0.13%) |
Dec 05, 2022 | 40.01 | 40.07 | 39.92 | 39.96 | 898,376 | -0.07(-0.18%) |
Dec 02, 2022 | 39.96 | 40.11 | 39.96 | 40.03 | 439,757 | -0.08(-0.20%) |
Dec 01, 2022 | 40.13 | 40.13 | 40.05 | 40.11 | 315,651 | -0.04(-0.09%) |
Nov 30, 2022 | 40.11 | 40.27 | 39.91 | 40.15 | 504,917 | +0.08(+0.20%) |
Nov 29, 2022 | 40.06 | 40.19 | 40.02 | 40.07 | 496,711 | +0.07(+0.18%) |
Nov 28, 2022 | 40.11 | 40.22 | 39.97 | 40.00 | 685,461 | -0.14(-0.36%) |
Nov 25, 2022 | 40.16 | 40.27 | 40.13 | 40.14 | 181,899 | -0.04(-0.09%) |
Nov 23, 2022 | 40.16 | 40.22 | 40.07 | 40.18 | 276,227 | -0.01(-0.02%) |
Nov 22, 2022 | 40.20 | 40.20 | 40.03 | 40.19 | 428,210 | +0.04(+0.11%) |
Nov 21, 2022 | 40.25 | 40.27 | 40.09 | 40.14 | 630,892 | +0.05(+0.13%) |
Nov 18, 2022 | 40.16 | 40.21 | 40.03 | 40.09 | 942,731 | +0.05(+0.13%) |
Nov 17, 2022 | 40.04 | 40.13 | 40.03 | 40.04 | 375,509 | -0.15(-0.37%) |
Nov 16, 2022 | 40.11 | 40.20 | 40.04 | 40.19 | 369,010 | -0.01(-0.02%) |
Nov 15, 2022 | 40.13 | 40.21 | 40.05 | 40.20 | 638,585 | +0.16(+0.40%) |
Nov 14, 2022 | 40.28 | 40.31 | 39.97 | 40.04 | 510,521 | -0.25(-0.62%) |
Nov 11, 2022 | 40.21 | 40.35 | 40.18 | 40.28 | 423,383 | +0.02(+0.04%) |
Nov 10, 2022 | 40.36 | 40.36 | 40.13 | 40.27 | 1,557,513 | +0.51(+1.29%) |
Nov 09, 2022 | 39.87 | 39.88 | 39.67 | 39.75 | 466,858 | -0.08(-0.20%) |
Nov 08, 2022 | 39.94 | 39.98 | 39.76 | 39.83 | 478,452 | -0.11(-0.27%) |
Nov 07, 2022 | 39.78 | 39.95 | 39.70 | 39.94 | 734,231 | +0.19(+0.47%) |
Nov 04, 2022 | 39.60 | 39.81 | 39.58 | 39.75 | 642,849 | +0.15(+0.38%) |
Nov 03, 2022 | 39.54 | 39.61 | 39.50 | 39.60 | 1,860,086 | +0.03(+0.07%) |
Nov 02, 2022 | 39.66 | 39.58 | 809,736 | -0.08(-0.20%) |