Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.29 | 42.08 | 41.00 | 41.01 | 464,121 | -0.05(-0.12%) |
Jan 30, 2023 | 40.79 | 41.30 | 40.59 | 41.06 | 572,288 | +0.38(+0.93%) |
Jan 27, 2023 | 41.06 | 41.20 | 40.56 | 40.68 | 354,410 | -0.38(-0.93%) |
Jan 26, 2023 | 41.11 | 41.56 | 40.57 | 41.06 | 198,120 | +0.02(+0.05%) |
Jan 25, 2023 | 41.33 | 41.33 | 40.27 | 41.04 | 232,405 | -0.37(-0.89%) |
Jan 24, 2023 | 41.09 | 41.70 | 40.81 | 41.41 | 281,589 | +0.23(+0.56%) |
Jan 23, 2023 | 40.70 | 41.25 | 40.35 | 41.18 | 394,236 | +0.87(+2.16%) |
Jan 20, 2023 | 40.45 | 40.57 | 39.55 | 40.31 | 295,275 | -0.07(-0.17%) |
Jan 19, 2023 | 40.25 | 40.87 | 40.02 | 40.38 | 314,727 | +0.14(+0.35%) |
Jan 18, 2023 | 40.11 | 41.19 | 40.01 | 40.24 | 385,062 | +0.16(+0.40%) |
Jan 17, 2023 | 39.97 | 40.11 | 39.37 | 40.08 | 434,223 | +0.20(+0.50%) |
Jan 13, 2023 | 38.78 | 39.89 | 38.69 | 39.88 | 238,016 | +1.14(+2.94%) |
Jan 12, 2023 | 38.72 | 38.97 | 38.23 | 38.74 | 263,361 | +0.07(+0.18%) |
Jan 11, 2023 | 38.70 | 38.92 | 38.10 | 38.67 | 271,421 | -0.11(-0.28%) |
Jan 10, 2023 | 38.56 | 39.48 | 38.21 | 38.78 | 607,277 | +0.23(+0.60%) |
Jan 09, 2023 | 39.41 | 39.82 | 38.45 | 38.55 | 247,813 | -0.83(-2.11%) |
Jan 06, 2023 | 39.25 | 39.92 | 38.88 | 39.38 | 460,126 | +0.38(+0.97%) |
Jan 05, 2023 | 38.45 | 39.24 | 38.11 | 39.00 | 324,168 | +0.42(+1.09%) |
Jan 04, 2023 | 37.66 | 38.63 | 37.40 | 38.58 | 601,604 | +1.11(+2.96%) |
Jan 03, 2023 | 36.16 | 37.54 | 36.16 | 37.47 | 868,609 | +1.80(+5.05%) |
Dec 30, 2022 | 35.74 | 35.86 | 35.26 | 35.67 | 298,238 | -0.21(-0.59%) |
Dec 29, 2022 | 35.84 | 36.33 | 35.66 | 35.88 | 261,790 | +0.13(+0.36%) |
Dec 28, 2022 | 36.70 | 36.72 | 35.59 | 35.75 | 312,400 | -0.93(-2.54%) |
Dec 27, 2022 | 37.49 | 37.49 | 36.64 | 36.68 | 241,509 | -0.79(-2.11%) |
Dec 23, 2022 | 37.51 | 37.95 | 37.18 | 37.47 | 320,437 | -0.08(-0.21%) |
Dec 22, 2022 | 37.78 | 37.86 | 36.81 | 37.55 | 321,377 | -0.33(-0.87%) |
Dec 21, 2022 | 37.80 | 38.40 | 37.41 | 37.88 | 449,887 | +0.44(+1.18%) |
Dec 20, 2022 | 35.64 | 38.09 | 35.64 | 37.44 | 529,773 | +1.40(+3.88%) |
Dec 19, 2022 | 36.90 | 37.42 | 35.85 | 36.04 | 379,427 | -0.96(-2.59%) |
Dec 16, 2022 | 35.08 | 37.27 | 34.93 | 37.00 | 1,101,481 | +1.52(+4.28%) |
Dec 15, 2022 | 35.37 | 35.52 | 34.81 | 35.48 | 331,321 | -0.09(-0.25%) |
Dec 14, 2022 | 35.23 | 35.99 | 35.01 | 35.57 | 366,219 | +0.27(+0.76%) |
Dec 13, 2022 | 36.27 | 36.39 | 35.05 | 35.30 | 389,054 | -0.25(-0.70%) |
Dec 12, 2022 | 35.21 | 35.86 | 34.98 | 35.55 | 234,931 | +0.32(+0.91%) |
Dec 09, 2022 | 35.55 | 35.66 | 34.94 | 35.23 | 336,128 | -0.35(-0.98%) |
Dec 08, 2022 | 35.58 | 35.96 | 35.27 | 35.58 | 190,685 | -0.03(-0.08%) |
Dec 07, 2022 | 35.79 | 36.08 | 34.79 | 35.61 | 178,499 | +0.01(+0.03%) |
Dec 06, 2022 | 35.62 | 35.89 | 35.20 | 35.60 | 185,853 | -0.01(-0.03%) |
Dec 05, 2022 | 36.23 | 36.37 | 35.04 | 35.61 | 407,399 | -1.90(-5.07%) |
Dec 02, 2022 | 36.85 | 37.89 | 36.11 | 37.51 | 533,481 | +0.49(+1.32%) |
Dec 01, 2022 | 37.03 | 37.69 | 36.93 | 37.02 | 727,670 | +0.30(+0.82%) |
Nov 30, 2022 | 36.00 | 36.74 | 35.65 | 36.72 | 452,801 | +0.72(+2.00%) |
Nov 29, 2022 | 35.51 | 36.50 | 35.43 | 36.00 | 337,890 | +0.40(+1.12%) |
Nov 28, 2022 | 35.11 | 35.60 | 34.92 | 35.60 | 411,020 | +0.39(+1.11%) |
Nov 25, 2022 | 34.85 | 35.36 | 34.53 | 35.21 | 134,001 | +0.37(+1.06%) |
Nov 23, 2022 | 34.75 | 35.23 | 34.65 | 34.84 | 146,097 | -0.09(-0.26%) |
Nov 22, 2022 | 34.91 | 35.02 | 34.45 | 34.93 | 200,892 | +0.30(+0.87%) |
Nov 21, 2022 | 34.67 | 35.06 | 34.39 | 34.63 | 178,773 | +0.10(+0.29%) |
Nov 18, 2022 | 34.71 | 34.89 | 34.35 | 34.53 | 225,469 | +0.45(+1.32%) |
Nov 17, 2022 | 33.51 | 34.35 | 33.51 | 34.08 | 290,994 | +0.36(+1.07%) |
Nov 16, 2022 | 34.07 | 34.18 | 33.66 | 33.72 | 272,555 | -0.28(-0.82%) |
Nov 15, 2022 | 34.89 | 35.04 | 33.87 | 34.00 | 378,397 | -0.50(-1.45%) |
Nov 14, 2022 | 35.09 | 35.98 | 34.33 | 34.50 | 535,026 | -0.53(-1.51%) |
Nov 11, 2022 | 34.31 | 35.25 | 34.31 | 35.03 | 598,234 | +0.76(+2.22%) |
Nov 10, 2022 | 33.72 | 34.60 | 33.34 | 34.27 | 735,717 | +1.59(+4.87%) |
Nov 09, 2022 | 35.32 | 35.32 | 31.92 | 32.68 | 754,596 | -2.02(-5.82%) |
Nov 08, 2022 | 34.80 | 34.94 | 34.19 | 34.70 | 555,725 | -0.02(-0.06%) |
Nov 07, 2022 | 33.92 | 34.80 | 33.70 | 34.72 | 512,007 | +0.72(+2.12%) |
Nov 04, 2022 | 34.35 | 34.35 | 33.04 | 34.00 | 401,841 | -0.31(-0.90%) |
Nov 03, 2022 | 33.89 | 34.42 | 33.01 | 34.31 | 429,138 | -0.03(-0.09%) |
Nov 02, 2022 | 34.40 | 35.27 | 34.00 | 34.34 | 338,662 | +0.03(+0.09%) |