Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.73 | 42.05 | 41.73 | 41.79 | 355,066 | -0.13(-0.31%) |
Jan 30, 2023 | 42.23 | 42.51 | 41.81 | 41.92 | 546,843 | -0.86(-2.01%) |
Jan 27, 2023 | 42.80 | 43.08 | 42.78 | 42.78 | 477,545 | -0.18(-0.42%) |
Jan 26, 2023 | 43.10 | 43.18 | 42.74 | 42.96 | 282,655 | -0.40(-0.92%) |
Jan 25, 2023 | 42.64 | 43.51 | 42.57 | 43.36 | 364,280 | +0.46(+1.07%) |
Jan 24, 2023 | 42.88 | 43.00 | 42.76 | 42.90 | 238,280 | -0.41(-0.95%) |
Jan 23, 2023 | 43.00 | 43.36 | 42.94 | 43.31 | 294,318 | +0.33(+0.77%) |
Jan 20, 2023 | 43.53 | 43.53 | 42.73 | 42.98 | 683,630 | -0.54(-1.24%) |
Jan 19, 2023 | 43.82 | 43.82 | 43.39 | 43.52 | 447,458 | -0.24(-0.55%) |
Jan 18, 2023 | 44.38 | 44.41 | 43.65 | 43.76 | 454,925 | -0.18(-0.41%) |
Jan 17, 2023 | 43.65 | 44.00 | 43.64 | 43.94 | 282,669 | +0.29(+0.66%) |
Jan 13, 2023 | 43.42 | 43.93 | 43.40 | 43.65 | 862,839 | +0.23(+0.53%) |
Jan 12, 2023 | 43.86 | 44.11 | 43.41 | 43.42 | 676,057 | -0.64(-1.45%) |
Jan 11, 2023 | 44.11 | 44.31 | 43.78 | 44.06 | 613,560 | -0.10(-0.23%) |
Jan 10, 2023 | 44.04 | 44.40 | 44.02 | 44.16 | 456,566 | +0.12(+0.27%) |
Jan 09, 2023 | 44.20 | 44.40 | 43.85 | 44.04 | 598,009 | -0.16(-0.36%) |
Jan 06, 2023 | 43.77 | 44.34 | 43.47 | 44.20 | 433,251 | +0.66(+1.52%) |
Jan 05, 2023 | 43.21 | 43.56 | 43.12 | 43.54 | 305,472 | +0.24(+0.55%) |
Jan 04, 2023 | 43.21 | 43.81 | 43.06 | 43.30 | 471,303 | +0.24(+0.56%) |
Jan 03, 2023 | 43.35 | 43.35 | 42.96 | 43.06 | 316,798 | -0.14(-0.32%) |
Dec 30, 2022 | 43.14 | 43.32 | 43.04 | 43.20 | 443,931 | -0.04(-0.09%) |
Dec 29, 2022 | 43.32 | 43.50 | 43.19 | 43.24 | 443,983 | +0.10(+0.23%) |
Dec 28, 2022 | 43.32 | 43.63 | 43.11 | 43.14 | 411,155 | -0.57(-1.30%) |
Dec 27, 2022 | 43.65 | 43.83 | 43.50 | 43.71 | 238,080 | -0.21(-0.48%) |
Dec 23, 2022 | 44.32 | 44.32 | 43.74 | 43.92 | 403,065 | -0.40(-0.90%) |
Dec 22, 2022 | 44.56 | 44.78 | 43.58 | 44.32 | 778,122 | -0.57(-1.27%) |
Dec 21, 2022 | 44.77 | 45.21 | 44.76 | 44.89 | 256,632 | -0.16(-0.36%) |
Dec 20, 2022 | 45.23 | 45.52 | 44.98 | 45.05 | 338,355 | -0.25(-0.55%) |
Dec 19, 2022 | 45.66 | 45.73 | 45.21 | 45.30 | 411,834 | -0.48(-1.05%) |
Dec 16, 2022 | 45.95 | 46.09 | 45.74 | 45.78 | 392,923 | -0.21(-0.46%) |
Dec 15, 2022 | 46.12 | 46.20 | 45.82 | 45.99 | 525,607 | -0.20(-0.43%) |
Dec 14, 2022 | 46.10 | 46.38 | 46.07 | 46.19 | 514,150 | -0.19(-0.41%) |
Dec 13, 2022 | 46.50 | 46.50 | 45.91 | 46.38 | 690,957 | +0.42(+0.91%) |
Dec 12, 2022 | 45.87 | 46.03 | 45.72 | 45.96 | 275,995 | +0.12(+0.26%) |
Dec 09, 2022 | 45.51 | 46.38 | 45.37 | 45.84 | 929,927 | +0.57(+1.26%) |
Dec 08, 2022 | 44.64 | 45.47 | 44.50 | 45.27 | 801,745 | +0.54(+1.21%) |
Dec 07, 2022 | 44.81 | 44.92 | 44.69 | 44.73 | 317,946 | -0.14(-0.31%) |
Dec 06, 2022 | 44.52 | 45.08 | 44.52 | 44.87 | 921,699 | +0.12(+0.27%) |
Dec 05, 2022 | 44.69 | 44.82 | 44.66 | 44.75 | 358,364 | -0.01(-0.02%) |
Dec 02, 2022 | 44.45 | 44.94 | 44.45 | 44.76 | 514,229 | +0.24(+0.54%) |
Dec 01, 2022 | 44.65 | 44.76 | 44.39 | 44.52 | 723,460 | -0.05(-0.11%) |
Nov 30, 2022 | 43.65 | 44.68 | 43.65 | 44.57 | 618,153 | +0.66(+1.50%) |
Nov 29, 2022 | 43.75 | 44.03 | 43.75 | 43.91 | 794,645 | +0.65(+1.50%) |
Nov 28, 2022 | 43.82 | 44.05 | 43.26 | 43.26 | 324,324 | -0.89(-2.02%) |
Nov 25, 2022 | 43.86 | 44.24 | 43.65 | 44.15 | 173,920 | +0.19(+0.43%) |
Nov 23, 2022 | 43.50 | 44.12 | 43.50 | 43.96 | 446,389 | +0.46(+1.06%) |
Nov 22, 2022 | 42.97 | 43.55 | 42.68 | 43.50 | 303,617 | +0.60(+1.40%) |
Nov 21, 2022 | 42.99 | 43.07 | 42.72 | 42.90 | 226,603 | -0.31(-0.72%) |
Nov 18, 2022 | 42.89 | 43.28 | 42.81 | 43.21 | 199,669 | +0.15(+0.35%) |
Nov 17, 2022 | 42.48 | 43.08 | 42.27 | 43.06 | 284,261 | +0.54(+1.27%) |
Nov 16, 2022 | 43.03 | 43.16 | 42.44 | 42.52 | 450,713 | -0.72(-1.67%) |
Nov 15, 2022 | 42.87 | 43.26 | 42.59 | 43.24 | 688,626 | +0.93(+2.20%) |
Nov 14, 2022 | 42.64 | 42.67 | 42.00 | 42.31 | 951,091 | +1.24(+3.02%) |
Nov 11, 2022 | 40.76 | 41.26 | 40.72 | 41.07 | 467,571 | +0.23(+0.56%) |
Nov 10, 2022 | 40.60 | 40.85 | 40.44 | 40.84 | 890,473 | +0.85(+2.13%) |
Nov 09, 2022 | 40.46 | 40.46 | 39.94 | 39.99 | 606,044 | -0.33(-0.82%) |
Nov 08, 2022 | 40.10 | 40.69 | 39.97 | 40.32 | 526,732 | +0.42(+1.05%) |
Nov 07, 2022 | 40.50 | 40.65 | 39.78 | 39.90 | 757,529 | -0.22(-0.55%) |
Nov 04, 2022 | 40.88 | 40.88 | 39.73 | 40.12 | 795,833 | -0.13(-0.32%) |
Nov 03, 2022 | 41.04 | 41.10 | 39.91 | 40.25 | 1,109,182 | -0.75(-1.83%) |
Nov 02, 2022 | 42.07 | 40.99 | 41.00 | 1,588,563 | -2.02(-4.70%) |