Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.79 | 43.17 | 41.45 | 43.07 | 396,905 | +1.49(+3.59%) |
Jan 30, 2023 | 42.51 | 43.00 | 41.47 | 41.58 | 333,148 | -1.33(-3.10%) |
Jan 27, 2023 | 42.86 | 43.27 | 42.53 | 42.91 | 228,191 | +0.03(+0.07%) |
Jan 26, 2023 | 42.79 | 43.05 | 42.21 | 42.88 | 232,977 | +0.49(+1.15%) |
Jan 25, 2023 | 42.50 | 42.72 | 42.18 | 42.39 | 307,827 | -0.39(-0.92%) |
Jan 24, 2023 | 42.50 | 43.03 | 42.31 | 42.78 | 220,567 | +0.17(+0.40%) |
Jan 23, 2023 | 42.58 | 42.91 | 42.17 | 42.61 | 199,930 | +0.24(+0.56%) |
Jan 20, 2023 | 41.45 | 42.47 | 40.98 | 42.37 | 268,442 | +1.44(+3.53%) |
Jan 19, 2023 | 40.90 | 41.16 | 40.47 | 40.93 | 203,678 | -0.15(-0.37%) |
Jan 18, 2023 | 42.18 | 42.25 | 40.90 | 41.08 | 270,424 | -0.67(-1.60%) |
Jan 17, 2023 | 41.66 | 42.32 | 41.46 | 41.75 | 198,528 | +0.09(+0.21%) |
Jan 13, 2023 | 41.11 | 41.77 | 40.72 | 41.66 | 220,469 | +0.26(+0.62%) |
Jan 12, 2023 | 41.48 | 41.83 | 41.25 | 41.40 | 268,992 | -0.01(-0.02%) |
Jan 11, 2023 | 40.68 | 41.61 | 40.68 | 41.41 | 365,198 | +0.05(+0.12%) |
Jan 10, 2023 | 41.33 | 41.52 | 40.42 | 41.37 | 314,842 | -0.01(-0.02%) |
Jan 09, 2023 | 41.95 | 42.23 | 41.18 | 41.38 | 460,465 | -0.22(-0.53%) |
Jan 06, 2023 | 41.24 | 42.01 | 40.97 | 41.60 | 379,022 | +0.65(+1.59%) |
Jan 05, 2023 | 40.77 | 41.43 | 40.43 | 40.94 | 336,799 | -0.07(-0.16%) |
Jan 04, 2023 | 39.34 | 41.18 | 39.18 | 41.01 | 467,047 | +1.97(+5.05%) |
Jan 03, 2023 | 38.70 | 39.71 | 38.23 | 39.04 | 1,384,772 | +0.76(+1.97%) |
Dec 30, 2022 | 38.04 | 38.50 | 37.41 | 38.28 | 413,497 | -0.05(-0.12%) |
Dec 29, 2022 | 37.32 | 38.60 | 37.17 | 38.33 | 247,879 | +1.04(+2.80%) |
Dec 28, 2022 | 38.55 | 38.85 | 37.18 | 37.29 | 339,702 | -1.29(-3.35%) |
Dec 27, 2022 | 38.38 | 39.03 | 38.26 | 38.58 | 276,990 | +0.26(+0.67%) |
Dec 23, 2022 | 37.78 | 38.35 | 37.22 | 38.32 | 204,673 | +0.51(+1.34%) |
Dec 22, 2022 | 38.75 | 38.87 | 37.04 | 37.82 | 391,101 | -1.20(-3.07%) |
Dec 21, 2022 | 39.95 | 40.04 | 38.97 | 39.01 | 299,008 | -0.61(-1.55%) |
Dec 20, 2022 | 39.22 | 39.88 | 38.83 | 39.62 | 286,243 | +0.30(+0.75%) |
Dec 19, 2022 | 40.19 | 40.42 | 39.20 | 39.33 | 474,509 | -0.87(-2.17%) |
Dec 16, 2022 | 39.92 | 40.61 | 39.27 | 40.20 | 577,013 | +0.00(+0.00%) |
Dec 15, 2022 | 41.14 | 41.28 | 39.90 | 40.20 | 442,883 | -0.94(-2.28%) |
Dec 14, 2022 | 41.50 | 41.68 | 40.54 | 41.14 | 533,322 | -0.63(-1.51%) |
Dec 13, 2022 | 42.90 | 43.12 | 41.56 | 41.77 | 714,372 | -0.20(-0.48%) |
Dec 12, 2022 | 40.81 | 42.04 | 40.65 | 41.97 | 409,743 | +1.12(+2.75%) |
Dec 09, 2022 | 41.04 | 41.23 | 40.49 | 40.84 | 219,259 | -0.28(-0.67%) |
Dec 08, 2022 | 41.27 | 41.90 | 40.74 | 41.12 | 188,486 | +0.33(+0.82%) |
Dec 07, 2022 | 40.99 | 41.67 | 40.67 | 40.79 | 215,513 | -0.26(-0.63%) |
Dec 06, 2022 | 41.01 | 42.60 | 40.23 | 41.04 | 343,434 | +0.04(+0.09%) |
Dec 05, 2022 | 41.44 | 41.87 | 40.93 | 41.01 | 204,895 | -0.59(-1.42%) |
Dec 02, 2022 | 41.78 | 42.11 | 41.25 | 41.60 | 280,914 | -0.64(-1.51%) |
Dec 01, 2022 | 42.91 | 43.17 | 42.22 | 42.23 | 328,171 | -0.64(-1.49%) |
Nov 30, 2022 | 43.07 | 43.43 | 42.16 | 42.87 | 433,228 | -0.07(-0.16%) |
Nov 29, 2022 | 41.69 | 43.32 | 41.69 | 42.94 | 562,784 | +0.83(+1.97%) |
Nov 28, 2022 | 41.22 | 42.47 | 40.72 | 42.11 | 632,817 | +0.73(+1.75%) |
Nov 25, 2022 | 41.23 | 41.78 | 41.20 | 41.38 | 120,222 | +0.01(+0.02%) |
Nov 23, 2022 | 41.29 | 41.77 | 40.25 | 41.38 | 319,669 | -0.07(-0.16%) |
Nov 22, 2022 | 39.56 | 41.53 | 39.13 | 41.44 | 567,295 | +1.91(+4.82%) |
Nov 21, 2022 | 40.57 | 40.87 | 38.97 | 39.53 | 835,911 | -0.65(-1.62%) |
Nov 18, 2022 | 41.47 | 41.60 | 40.01 | 40.18 | 288,170 | -0.27(-0.67%) |
Nov 17, 2022 | 40.50 | 40.60 | 39.99 | 40.45 | 286,130 | -0.85(-2.05%) |
Nov 16, 2022 | 41.44 | 41.66 | 40.90 | 41.30 | 322,870 | -0.47(-1.14%) |
Nov 15, 2022 | 41.69 | 42.40 | 41.26 | 41.78 | 373,886 | +0.85(+2.07%) |
Nov 14, 2022 | 39.93 | 41.89 | 39.51 | 40.93 | 543,857 | +1.07(+2.68%) |
Nov 11, 2022 | 39.98 | 40.88 | 39.57 | 39.86 | 476,444 | +0.33(+0.82%) |
Nov 10, 2022 | 39.62 | 40.15 | 39.37 | 39.53 | 493,067 | +1.72(+4.55%) |
Nov 09, 2022 | 38.03 | 38.82 | 37.77 | 37.81 | 229,073 | -0.64(-1.67%) |
Nov 08, 2022 | 38.45 | 38.83 | 37.73 | 38.45 | 343,898 | +0.22(+0.58%) |
Nov 07, 2022 | 37.28 | 38.32 | 36.78 | 38.23 | 418,476 | +1.01(+2.72%) |
Nov 04, 2022 | 37.50 | 37.75 | 36.43 | 37.22 | 359,232 | +0.44(+1.19%) |
Nov 03, 2022 | 36.87 | 37.29 | 36.02 | 36.78 | 356,051 | -0.44(-1.18%) |
Nov 02, 2022 | 38.64 | 37.22 | 37.22 | 402,712 | -1.38(-3.57%) |