Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.86 | 45.74 | 42.86 | 45.37 | 557,956 | +2.77(+6.50%) |
Jan 30, 2023 | 42.79 | 43.56 | 42.09 | 42.60 | 385,672 | -1.00(-2.29%) |
Jan 27, 2023 | 40.76 | 43.98 | 40.27 | 43.60 | 572,841 | +2.92(+7.18%) |
Jan 26, 2023 | 41.10 | 41.76 | 40.53 | 40.68 | 217,001 | +0.15(+0.37%) |
Jan 25, 2023 | 41.57 | 42.00 | 40.50 | 40.53 | 240,825 | -1.54(-3.66%) |
Jan 24, 2023 | 43.56 | 43.84 | 41.99 | 42.07 | 288,905 | -1.88(-4.28%) |
Jan 23, 2023 | 43.03 | 44.59 | 42.59 | 43.95 | 465,016 | +1.15(+2.69%) |
Jan 20, 2023 | 39.43 | 42.83 | 38.99 | 42.80 | 535,233 | +3.53(+8.99%) |
Jan 19, 2023 | 38.30 | 39.78 | 37.62 | 39.27 | 281,088 | +0.73(+1.89%) |
Jan 18, 2023 | 39.38 | 40.58 | 38.31 | 38.54 | 338,457 | -0.61(-1.56%) |
Jan 17, 2023 | 38.41 | 39.28 | 38.15 | 39.15 | 223,113 | +0.23(+0.59%) |
Jan 13, 2023 | 38.79 | 39.72 | 38.15 | 38.92 | 304,793 | -0.37(-0.94%) |
Jan 12, 2023 | 39.15 | 39.79 | 37.59 | 39.29 | 386,060 | +0.49(+1.26%) |
Jan 11, 2023 | 36.81 | 38.85 | 36.16 | 38.80 | 380,396 | +2.43(+6.68%) |
Jan 10, 2023 | 35.32 | 36.38 | 34.71 | 36.37 | 271,609 | +0.89(+2.51%) |
Jan 09, 2023 | 36.23 | 36.61 | 35.08 | 35.48 | 327,753 | -1.13(-3.09%) |
Jan 06, 2023 | 36.36 | 37.63 | 36.28 | 36.61 | 400,207 | +0.40(+1.10%) |
Jan 05, 2023 | 35.93 | 36.57 | 34.86 | 36.21 | 230,546 | -0.39(-1.07%) |
Jan 04, 2023 | 35.85 | 37.48 | 35.55 | 36.60 | 386,124 | +0.96(+2.69%) |
Jan 03, 2023 | 36.80 | 37.29 | 35.55 | 35.64 | 277,952 | -0.78(-2.14%) |
Dec 30, 2022 | 35.42 | 36.87 | 34.74 | 36.42 | 282,419 | +0.38(+1.05%) |
Dec 29, 2022 | 36.11 | 36.78 | 35.74 | 36.04 | 356,593 | +0.51(+1.44%) |
Dec 28, 2022 | 37.32 | 37.85 | 34.42 | 35.53 | 439,558 | -1.88(-5.03%) |
Dec 27, 2022 | 37.69 | 38.69 | 36.79 | 37.41 | 480,241 | -0.33(-0.87%) |
Dec 23, 2022 | 36.09 | 37.86 | 35.29 | 37.74 | 380,036 | +1.87(+5.21%) |
Dec 22, 2022 | 36.71 | 36.71 | 34.86 | 35.87 | 363,115 | -1.28(-3.45%) |
Dec 21, 2022 | 35.63 | 37.35 | 35.56 | 37.15 | 410,567 | +2.45(+7.06%) |
Dec 20, 2022 | 36.63 | 36.80 | 34.30 | 34.70 | 554,741 | -2.25(-6.09%) |
Dec 19, 2022 | 35.57 | 37.02 | 35.31 | 36.95 | 516,654 | +1.32(+3.70%) |
Dec 16, 2022 | 33.54 | 35.89 | 33.54 | 35.63 | 1,142,703 | +1.68(+4.95%) |
Dec 15, 2022 | 34.43 | 34.82 | 32.89 | 33.95 | 355,351 | -1.23(-3.50%) |
Dec 14, 2022 | 35.04 | 35.93 | 34.68 | 35.18 | 312,104 | +0.07(+0.20%) |
Dec 13, 2022 | 37.38 | 37.89 | 34.95 | 35.11 | 308,073 | -0.72(-2.01%) |
Dec 12, 2022 | 34.39 | 36.13 | 33.61 | 35.83 | 320,705 | +1.32(+3.82%) |
Dec 09, 2022 | 34.93 | 35.92 | 34.34 | 34.51 | 279,905 | -1.12(-3.14%) |
Dec 08, 2022 | 35.83 | 37.27 | 35.58 | 35.63 | 339,916 | -0.09(-0.25%) |
Dec 07, 2022 | 35.33 | 36.08 | 34.29 | 35.72 | 255,872 | +0.09(+0.25%) |
Dec 06, 2022 | 35.35 | 36.33 | 35.08 | 35.63 | 368,799 | -0.16(-0.45%) |
Dec 05, 2022 | 35.70 | 36.89 | 35.22 | 35.79 | 729,809 | +0.08(+0.22%) |
Dec 02, 2022 | 33.34 | 35.85 | 32.95 | 35.71 | 658,235 | +2.19(+6.53%) |
Dec 01, 2022 | 35.86 | 36.68 | 33.48 | 33.52 | 551,868 | -1.98(-5.58%) |
Nov 30, 2022 | 36.23 | 36.23 | 34.21 | 35.50 | 528,806 | -0.72(-1.99%) |
Nov 29, 2022 | 38.12 | 38.53 | 36.12 | 36.22 | 384,494 | -1.90(-4.98%) |
Nov 28, 2022 | 38.08 | 38.88 | 37.64 | 38.12 | 454,078 | -0.67(-1.73%) |
Nov 25, 2022 | 39.16 | 39.98 | 38.57 | 38.79 | 196,633 | -0.81(-2.05%) |
Nov 23, 2022 | 41.45 | 41.83 | 39.45 | 39.60 | 394,884 | -1.90(-4.58%) |
Nov 22, 2022 | 39.65 | 41.60 | 39.65 | 41.50 | 394,558 | +2.58(+6.63%) |
Nov 21, 2022 | 39.09 | 39.46 | 37.25 | 38.92 | 445,282 | -0.97(-2.43%) |
Nov 18, 2022 | 39.03 | 41.52 | 38.32 | 39.89 | 746,487 | +0.99(+2.54%) |
Nov 17, 2022 | 32.25 | 38.91 | 32.25 | 38.90 | 952,979 | +2.77(+7.67%) |
Nov 16, 2022 | 37.16 | 37.91 | 34.09 | 36.13 | 1,116,160 | -3.04(-7.76%) |
Nov 15, 2022 | 37.78 | 39.78 | 37.76 | 39.17 | 764,254 | +2.63(+7.20%) |
Nov 14, 2022 | 37.31 | 37.40 | 35.17 | 36.54 | 631,913 | -1.17(-3.10%) |
Nov 11, 2022 | 37.23 | 38.40 | 36.40 | 37.71 | 719,753 | +0.84(+2.28%) |
Nov 10, 2022 | 34.40 | 37.31 | 34.23 | 36.87 | 525,830 | +4.59(+14.22%) |
Nov 09, 2022 | 35.29 | 35.52 | 32.26 | 32.28 | 398,356 | -3.48(-9.73%) |
Nov 08, 2022 | 36.54 | 37.41 | 35.10 | 35.76 | 417,240 | -0.41(-1.13%) |
Nov 07, 2022 | 38.46 | 38.96 | 35.80 | 36.17 | 485,713 | -1.88(-4.94%) |
Nov 04, 2022 | 39.30 | 40.26 | 37.66 | 38.05 | 372,253 | -0.42(-1.09%) |
Nov 03, 2022 | 37.97 | 38.99 | 37.11 | 38.47 | 375,604 | +0.19(+0.50%) |
Nov 02, 2022 | 41.05 | 41.40 | 38.25 | 38.28 | 364,951 | -3.13(-7.56%) |