Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.90 | 42.01 | 40.46 | 41.83 | 171,319 | +0.88(+2.14%) |
Jan 30, 2023 | 43.14 | 43.14 | 40.61 | 40.96 | 1,028,600 | -2.80(-6.40%) |
Jan 27, 2023 | 43.97 | 44.03 | 43.08 | 43.75 | 242,004 | -0.02(-0.05%) |
Jan 26, 2023 | 44.04 | 44.32 | 43.20 | 43.77 | 243,877 | +0.04(+0.09%) |
Jan 25, 2023 | 43.03 | 43.85 | 42.66 | 43.73 | 201,577 | +0.45(+1.04%) |
Jan 24, 2023 | 43.68 | 43.87 | 42.88 | 43.29 | 179,212 | -0.45(-1.02%) |
Jan 23, 2023 | 43.33 | 43.87 | 42.71 | 43.73 | 263,610 | +0.93(+2.16%) |
Jan 20, 2023 | 43.23 | 43.31 | 41.77 | 42.81 | 276,341 | +0.05(+0.12%) |
Jan 19, 2023 | 42.08 | 43.19 | 41.75 | 42.76 | 200,255 | +0.77(+1.83%) |
Jan 18, 2023 | 43.42 | 43.98 | 41.98 | 41.99 | 271,460 | -0.99(-2.29%) |
Jan 17, 2023 | 42.82 | 43.18 | 42.04 | 42.98 | 233,340 | +0.66(+1.55%) |
Jan 13, 2023 | 41.59 | 42.44 | 40.60 | 42.32 | 192,483 | +0.99(+2.39%) |
Jan 12, 2023 | 41.57 | 41.86 | 41.03 | 41.33 | 360,774 | +0.50(+1.22%) |
Jan 11, 2023 | 40.94 | 41.56 | 39.94 | 40.84 | 238,958 | +0.01(+0.02%) |
Jan 10, 2023 | 41.04 | 41.28 | 39.84 | 40.83 | 230,363 | +0.22(+0.54%) |
Jan 09, 2023 | 40.36 | 41.28 | 39.98 | 40.61 | 201,843 | +1.34(+3.42%) |
Jan 06, 2023 | 40.20 | 40.62 | 39.12 | 39.26 | 260,928 | -0.24(-0.61%) |
Jan 05, 2023 | 39.24 | 39.68 | 38.40 | 39.50 | 267,599 | +0.12(+0.30%) |
Jan 04, 2023 | 37.34 | 39.68 | 37.29 | 39.38 | 310,665 | +0.93(+2.41%) |
Jan 03, 2023 | 39.78 | 40.03 | 37.30 | 38.46 | 632,649 | -1.81(-4.50%) |
Dec 30, 2022 | 39.36 | 40.64 | 39.31 | 40.27 | 348,855 | +0.47(+1.18%) |
Dec 29, 2022 | 38.14 | 39.84 | 38.14 | 39.80 | 226,515 | +1.20(+3.10%) |
Dec 28, 2022 | 40.72 | 41.12 | 38.45 | 38.61 | 303,925 | -2.56(-6.22%) |
Dec 27, 2022 | 40.34 | 41.25 | 39.63 | 41.17 | 285,695 | +0.96(+2.38%) |
Dec 23, 2022 | 38.53 | 40.23 | 38.16 | 40.21 | 264,901 | +2.25(+5.93%) |
Dec 22, 2022 | 39.32 | 39.32 | 36.67 | 37.96 | 430,143 | -1.20(-3.05%) |
Dec 21, 2022 | 38.69 | 39.79 | 37.80 | 39.15 | 324,412 | +1.52(+4.05%) |
Dec 20, 2022 | 37.41 | 38.80 | 36.88 | 37.63 | 376,192 | -0.04(-0.11%) |
Dec 19, 2022 | 38.18 | 39.12 | 37.03 | 37.67 | 350,816 | -0.42(-1.10%) |
Dec 16, 2022 | 37.99 | 38.37 | 36.61 | 38.09 | 1,205,123 | -1.40(-3.56%) |
Dec 15, 2022 | 37.88 | 39.60 | 37.57 | 39.49 | 310,185 | +0.97(+2.51%) |
Dec 14, 2022 | 38.80 | 39.26 | 37.45 | 38.53 | 280,842 | +0.24(+0.62%) |
Dec 13, 2022 | 38.25 | 38.76 | 37.18 | 38.29 | 628,466 | +1.45(+3.95%) |
Dec 12, 2022 | 35.23 | 37.20 | 35.02 | 36.83 | 365,820 | +1.68(+4.79%) |
Dec 09, 2022 | 36.44 | 36.76 | 35.06 | 35.15 | 333,422 | -1.25(-3.45%) |
Dec 08, 2022 | 38.73 | 39.25 | 35.94 | 36.40 | 467,649 | -1.43(-3.79%) |
Dec 07, 2022 | 39.27 | 39.50 | 37.66 | 37.84 | 378,758 | -0.97(-2.49%) |
Dec 06, 2022 | 39.17 | 40.78 | 38.44 | 38.80 | 376,629 | -1.25(-3.11%) |
Dec 05, 2022 | 43.75 | 43.91 | 39.55 | 40.05 | 388,782 | -3.03(-7.03%) |
Dec 02, 2022 | 41.50 | 43.43 | 41.24 | 43.08 | 239,301 | +1.40(+3.37%) |
Dec 01, 2022 | 43.82 | 43.82 | 41.49 | 41.67 | 358,655 | -1.72(-3.97%) |
Nov 30, 2022 | 43.12 | 43.52 | 41.57 | 43.40 | 412,251 | +0.95(+2.23%) |
Nov 29, 2022 | 41.70 | 42.76 | 41.29 | 42.45 | 277,512 | +1.39(+3.40%) |
Nov 28, 2022 | 41.38 | 42.01 | 40.87 | 41.06 | 298,922 | -2.14(-4.96%) |
Nov 25, 2022 | 43.48 | 43.92 | 42.70 | 43.20 | 120,434 | +0.33(+0.77%) |
Nov 23, 2022 | 42.01 | 43.57 | 41.35 | 42.87 | 355,790 | -0.06(-0.14%) |
Nov 22, 2022 | 40.92 | 43.63 | 40.90 | 42.93 | 529,678 | +2.56(+6.34%) |
Nov 21, 2022 | 42.35 | 42.36 | 38.73 | 40.37 | 885,503 | -3.24(-7.42%) |
Nov 18, 2022 | 41.62 | 45.35 | 40.07 | 43.61 | 1,243,789 | +0.84(+1.96%) |
Nov 17, 2022 | 41.55 | 42.84 | 40.79 | 42.77 | 241,951 | +0.19(+0.44%) |
Nov 16, 2022 | 42.63 | 43.04 | 41.83 | 42.58 | 301,006 | -0.90(-2.06%) |
Nov 15, 2022 | 42.52 | 43.95 | 41.83 | 43.48 | 294,949 | +1.24(+2.94%) |
Nov 14, 2022 | 43.30 | 43.93 | 42.13 | 42.24 | 326,171 | -1.20(-2.77%) |
Nov 11, 2022 | 43.01 | 43.88 | 42.31 | 43.44 | 464,216 | +1.64(+3.92%) |
Nov 10, 2022 | 41.13 | 41.89 | 39.89 | 41.80 | 358,458 | +1.99(+4.99%) |
Nov 09, 2022 | 41.57 | 42.41 | 39.72 | 39.81 | 375,778 | -3.00(-7.01%) |
Nov 08, 2022 | 43.73 | 43.73 | 41.81 | 42.81 | 346,273 | -0.91(-2.09%) |
Nov 07, 2022 | 42.68 | 44.62 | 42.23 | 43.73 | 436,077 | +1.55(+3.68%) |
Nov 04, 2022 | 40.69 | 45.53 | 40.67 | 42.18 | 950,423 | +3.40(+8.77%) |
Nov 03, 2022 | 40.76 | 41.42 | 37.29 | 38.78 | 613,818 | -1.24(-3.11%) |
Nov 02, 2022 | 40.63 | 39.13 | 40.02 | 356,253 | -0.84(-2.04%) |