Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.33 | 43.99 | 42.97 | 43.99 | 639,472 | +0.81(+1.88%) |
Jan 30, 2023 | 43.30 | 43.55 | 43.16 | 43.18 | 548,603 | -0.18(-0.41%) |
Jan 27, 2023 | 43.65 | 43.73 | 43.10 | 43.35 | 600,400 | -0.22(-0.51%) |
Jan 26, 2023 | 42.97 | 43.89 | 42.58 | 43.58 | 896,905 | +0.85(+1.99%) |
Jan 25, 2023 | 42.45 | 42.85 | 42.06 | 42.73 | 821,927 | +0.11(+0.25%) |
Jan 24, 2023 | 41.70 | 43.01 | 41.47 | 42.62 | 904,866 | +1.16(+2.80%) |
Jan 23, 2023 | 40.74 | 41.67 | 40.74 | 41.46 | 672,656 | +0.84(+2.07%) |
Jan 20, 2023 | 40.73 | 41.12 | 40.42 | 40.62 | 833,626 | +0.09(+0.22%) |
Jan 19, 2023 | 41.48 | 41.62 | 40.53 | 40.53 | 824,622 | -1.11(-2.67%) |
Jan 18, 2023 | 42.32 | 42.54 | 41.63 | 41.64 | 1,172,161 | -0.34(-0.81%) |
Jan 17, 2023 | 42.30 | 42.62 | 41.96 | 41.99 | 997,594 | -0.29(-0.69%) |
Jan 13, 2023 | 41.85 | 42.41 | 41.70 | 42.28 | 569,062 | +0.13(+0.30%) |
Jan 12, 2023 | 42.07 | 42.47 | 42.07 | 42.15 | 614,148 | +0.01(+0.02%) |
Jan 11, 2023 | 41.79 | 42.39 | 41.73 | 42.14 | 725,576 | +0.45(+1.08%) |
Jan 10, 2023 | 41.23 | 41.81 | 40.83 | 41.69 | 852,749 | +0.48(+1.16%) |
Jan 09, 2023 | 41.37 | 41.67 | 41.10 | 41.21 | 1,327,127 | -0.01(-0.02%) |
Jan 06, 2023 | 40.94 | 41.52 | 40.86 | 41.22 | 822,369 | +0.53(+1.29%) |
Jan 05, 2023 | 40.58 | 40.95 | 40.43 | 40.70 | 1,109,128 | +0.12(+0.29%) |
Jan 04, 2023 | 40.63 | 40.90 | 40.34 | 40.58 | 558,824 | +0.08(+0.19%) |
Jan 03, 2023 | 40.81 | 40.81 | 40.08 | 40.50 | 1,224,110 | -0.09(-0.22%) |
Dec 30, 2022 | 40.32 | 40.78 | 40.12 | 40.59 | 457,790 | +0.07(+0.17%) |
Dec 29, 2022 | 40.58 | 40.85 | 40.39 | 40.52 | 443,759 | +0.09(+0.22%) |
Dec 28, 2022 | 41.16 | 41.39 | 40.34 | 40.43 | 616,394 | -0.67(-1.64%) |
Dec 27, 2022 | 41.42 | 41.54 | 41.00 | 41.11 | 681,928 | -0.12(-0.28%) |
Dec 23, 2022 | 41.13 | 41.38 | 40.87 | 41.22 | 656,232 | +0.12(+0.28%) |
Dec 22, 2022 | 41.60 | 41.60 | 40.69 | 41.11 | 1,074,446 | -0.83(-1.98%) |
Dec 21, 2022 | 41.57 | 42.16 | 41.33 | 41.94 | 649,794 | +0.68(+1.66%) |
Dec 20, 2022 | 41.13 | 41.64 | 41.03 | 41.25 | 896,896 | +0.15(+0.36%) |
Dec 19, 2022 | 41.45 | 41.84 | 41.04 | 41.11 | 1,001,892 | -0.15(-0.35%) |
Dec 16, 2022 | 40.96 | 41.46 | 40.75 | 41.25 | 1,486,107 | -0.09(-0.21%) |
Dec 15, 2022 | 41.57 | 41.87 | 41.01 | 41.34 | 843,450 | -0.63(-1.51%) |
Dec 14, 2022 | 41.96 | 42.66 | 41.85 | 41.98 | 739,200 | +0.24(+0.58%) |
Dec 13, 2022 | 42.44 | 42.55 | 41.36 | 41.73 | 1,195,646 | +0.09(+0.21%) |
Dec 12, 2022 | 41.53 | 41.89 | 41.04 | 41.64 | 687,846 | +0.15(+0.35%) |
Dec 09, 2022 | 41.78 | 41.98 | 41.47 | 41.50 | 492,319 | -0.53(-1.25%) |
Dec 08, 2022 | 43.02 | 43.35 | 41.80 | 42.02 | 1,118,897 | -0.67(-1.58%) |
Dec 07, 2022 | 42.59 | 43.11 | 42.41 | 42.70 | 715,463 | +0.01(+0.02%) |
Dec 06, 2022 | 42.91 | 43.26 | 42.40 | 42.69 | 1,253,514 | -0.21(-0.50%) |
Dec 05, 2022 | 43.48 | 43.48 | 42.74 | 42.90 | 996,978 | -0.83(-1.90%) |
Dec 02, 2022 | 43.58 | 43.87 | 43.34 | 43.73 | 1,064,569 | -0.02(-0.04%) |
Dec 01, 2022 | 43.87 | 44.23 | 43.29 | 43.75 | 1,010,337 | +0.04(+0.09%) |
Nov 30, 2022 | 43.66 | 43.85 | 43.22 | 43.71 | 1,330,613 | +0.14(+0.31%) |
Nov 29, 2022 | 43.69 | 44.14 | 43.22 | 43.58 | 1,499,531 | +0.15(+0.34%) |
Nov 28, 2022 | 42.82 | 43.60 | 42.82 | 43.43 | 1,172,870 | +0.45(+1.04%) |
Nov 25, 2022 | 43.49 | 43.54 | 42.78 | 42.98 | 251,621 | -0.44(-1.01%) |
Nov 23, 2022 | 43.09 | 43.62 | 43.07 | 43.42 | 541,077 | +0.39(+0.91%) |
Nov 22, 2022 | 42.46 | 43.20 | 42.39 | 43.03 | 533,390 | +0.83(+1.97%) |
Nov 21, 2022 | 42.40 | 42.57 | 41.97 | 42.20 | 590,697 | -0.30(-0.71%) |
Nov 18, 2022 | 42.95 | 43.22 | 42.11 | 42.50 | 800,081 | -0.26(-0.62%) |
Nov 17, 2022 | 41.31 | 42.80 | 41.29 | 42.77 | 1,235,576 | +0.78(+1.85%) |
Nov 16, 2022 | 41.35 | 42.17 | 41.16 | 41.99 | 766,169 | +0.33(+0.79%) |
Nov 15, 2022 | 41.70 | 42.38 | 41.49 | 41.66 | 540,884 | +0.17(+0.40%) |
Nov 14, 2022 | 41.38 | 42.67 | 41.38 | 41.49 | 1,118,477 | -0.06(-0.14%) |
Nov 11, 2022 | 41.26 | 41.87 | 40.97 | 41.55 | 973,347 | +0.42(+1.02%) |
Nov 10, 2022 | 42.08 | 42.15 | 41.03 | 41.13 | 1,072,347 | +0.10(+0.24%) |
Nov 09, 2022 | 41.02 | 41.50 | 40.74 | 41.04 | 639,820 | -0.24(-0.59%) |
Nov 08, 2022 | 42.02 | 42.28 | 41.05 | 41.28 | 694,514 | -0.64(-1.53%) |
Nov 07, 2022 | 41.71 | 42.13 | 41.48 | 41.92 | 657,139 | +0.32(+0.77%) |
Nov 04, 2022 | 41.11 | 41.72 | 40.86 | 41.60 | 1,143,313 | +1.06(+2.61%) |
Nov 03, 2022 | 39.79 | 41.00 | 39.52 | 40.54 | 850,715 | +0.15(+0.36%) |
Nov 02, 2022 | 41.12 | 40.27 | 40.40 | 641,977 | -1.02(-2.46%) |