Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.16 | 44.44 | 42.96 | 44.34 | 500,922 | +1.19(+2.76%) |
Jan 30, 2023 | 42.87 | 43.98 | 42.73 | 43.15 | 313,193 | -0.22(-0.51%) |
Jan 27, 2023 | 45.09 | 45.38 | 43.35 | 43.37 | 427,702 | -1.60(-3.56%) |
Jan 26, 2023 | 44.78 | 45.16 | 43.40 | 44.97 | 384,930 | +0.46(+1.03%) |
Jan 25, 2023 | 44.62 | 45.47 | 43.65 | 44.51 | 350,964 | -0.53(-1.18%) |
Jan 24, 2023 | 42.48 | 45.64 | 42.20 | 45.04 | 527,862 | +2.38(+5.58%) |
Jan 23, 2023 | 42.38 | 42.99 | 41.76 | 42.66 | 434,947 | +0.09(+0.22%) |
Jan 20, 2023 | 43.09 | 43.09 | 41.71 | 42.56 | 624,916 | +0.02(+0.04%) |
Jan 19, 2023 | 43.78 | 43.88 | 42.52 | 42.55 | 352,777 | -1.39(-3.16%) |
Jan 18, 2023 | 44.07 | 44.84 | 43.48 | 43.94 | 544,737 | -0.10(-0.23%) |
Jan 17, 2023 | 45.58 | 45.81 | 43.67 | 44.04 | 475,690 | -1.54(-3.38%) |
Jan 13, 2023 | 45.22 | 49.56 | 45.09 | 45.58 | 1,009,374 | +0.27(+0.60%) |
Jan 12, 2023 | 41.13 | 45.36 | 40.56 | 45.31 | 874,172 | +4.35(+10.62%) |
Jan 11, 2023 | 40.64 | 41.15 | 40.08 | 40.96 | 350,601 | +0.21(+0.52%) |
Jan 10, 2023 | 39.79 | 40.90 | 39.79 | 40.75 | 396,884 | +0.92(+2.31%) |
Jan 09, 2023 | 40.38 | 40.55 | 39.13 | 39.83 | 507,342 | -0.46(-1.14%) |
Jan 06, 2023 | 39.76 | 40.32 | 39.21 | 40.29 | 362,949 | +0.95(+2.41%) |
Jan 05, 2023 | 38.78 | 39.62 | 38.39 | 39.34 | 343,712 | +0.18(+0.46%) |
Jan 04, 2023 | 37.54 | 39.45 | 37.54 | 39.16 | 361,192 | +1.89(+5.07%) |
Jan 03, 2023 | 37.39 | 37.99 | 36.91 | 37.27 | 761,502 | -0.87(-2.28%) |
Dec 30, 2022 | 38.26 | 38.63 | 37.51 | 38.14 | 326,070 | -0.53(-1.37%) |
Dec 29, 2022 | 37.89 | 39.30 | 37.65 | 38.67 | 299,634 | +1.12(+2.98%) |
Dec 28, 2022 | 37.55 | 38.38 | 37.25 | 37.55 | 277,484 | +0.02(+0.05%) |
Dec 27, 2022 | 38.38 | 38.55 | 37.51 | 37.53 | 269,779 | -0.92(-2.39%) |
Dec 23, 2022 | 40.00 | 40.20 | 38.00 | 38.45 | 289,589 | -1.55(-3.87%) |
Dec 22, 2022 | 39.59 | 40.06 | 38.98 | 40.00 | 324,612 | +0.17(+0.43%) |
Dec 21, 2022 | 39.02 | 40.23 | 38.46 | 39.83 | 311,196 | +0.87(+2.23%) |
Dec 20, 2022 | 38.16 | 39.15 | 38.16 | 38.96 | 303,792 | +0.47(+1.22%) |
Dec 19, 2022 | 40.13 | 40.13 | 38.04 | 38.49 | 411,678 | -1.77(-4.40%) |
Dec 16, 2022 | 39.88 | 40.67 | 39.40 | 40.26 | 1,238,395 | -0.09(-0.22%) |
Dec 15, 2022 | 40.99 | 41.07 | 39.95 | 40.35 | 429,380 | -0.98(-2.37%) |
Dec 14, 2022 | 41.63 | 41.94 | 40.88 | 41.33 | 444,578 | -0.46(-1.10%) |
Dec 13, 2022 | 42.03 | 42.15 | 40.33 | 41.79 | 721,522 | +0.73(+1.78%) |
Dec 12, 2022 | 39.50 | 41.41 | 38.71 | 41.06 | 621,790 | +1.93(+4.93%) |
Dec 09, 2022 | 39.17 | 39.90 | 38.85 | 39.13 | 430,157 | -0.35(-0.89%) |
Dec 08, 2022 | 40.55 | 40.55 | 38.97 | 39.48 | 516,755 | -1.16(-2.85%) |
Dec 07, 2022 | 41.29 | 42.02 | 40.30 | 40.64 | 627,955 | -0.97(-2.33%) |
Dec 06, 2022 | 43.41 | 43.60 | 40.59 | 41.61 | 804,861 | -1.91(-4.39%) |
Dec 05, 2022 | 43.65 | 44.07 | 42.42 | 43.52 | 691,324 | -0.09(-0.21%) |
Dec 02, 2022 | 40.65 | 43.67 | 40.65 | 43.61 | 567,662 | +2.67(+6.52%) |
Dec 01, 2022 | 40.92 | 41.29 | 39.95 | 40.94 | 714,690 | -0.10(-0.24%) |
Nov 30, 2022 | 38.91 | 41.17 | 38.59 | 41.04 | 793,953 | +2.56(+6.65%) |
Nov 29, 2022 | 37.92 | 38.77 | 37.66 | 38.48 | 534,259 | +0.56(+1.48%) |
Nov 28, 2022 | 37.53 | 38.80 | 37.53 | 37.92 | 630,459 | +0.13(+0.34%) |
Nov 25, 2022 | 37.33 | 37.90 | 37.01 | 37.79 | 123,095 | +0.34(+0.91%) |
Nov 23, 2022 | 37.36 | 37.68 | 36.72 | 37.45 | 405,038 | +0.28(+0.75%) |
Nov 22, 2022 | 35.23 | 37.24 | 34.80 | 37.17 | 406,882 | +2.12(+6.05%) |
Nov 21, 2022 | 35.70 | 35.90 | 34.68 | 35.05 | 398,550 | -0.92(-2.56%) |
Nov 18, 2022 | 35.91 | 36.70 | 35.59 | 35.97 | 506,372 | +0.93(+2.65%) |
Nov 17, 2022 | 34.63 | 35.70 | 33.48 | 35.04 | 791,102 | -0.08(-0.23%) |
Nov 16, 2022 | 37.13 | 37.13 | 35.02 | 35.12 | 497,915 | -0.13(-0.37%) |
Nov 15, 2022 | 36.81 | 36.90 | 35.05 | 35.25 | 368,362 | -0.71(-1.97%) |
Nov 14, 2022 | 35.59 | 36.83 | 35.12 | 35.96 | 412,282 | +0.35(+0.98%) |
Nov 11, 2022 | 34.99 | 35.87 | 34.53 | 35.61 | 436,135 | +0.55(+1.57%) |
Nov 10, 2022 | 33.50 | 35.30 | 33.34 | 35.06 | 1,058,740 | +2.86(+8.88%) |
Nov 09, 2022 | 33.57 | 33.74 | 32.13 | 32.20 | 743,898 | -1.71(-5.04%) |
Nov 08, 2022 | 35.05 | 35.98 | 33.91 | 33.91 | 722,194 | +0.03(+0.09%) |
Nov 07, 2022 | 34.90 | 35.04 | 33.76 | 33.88 | 622,973 | -0.89(-2.56%) |
Nov 04, 2022 | 36.75 | 36.75 | 34.02 | 34.77 | 558,953 | -1.86(-5.08%) |
Nov 03, 2022 | 36.29 | 37.58 | 35.85 | 36.63 | 301,480 | -0.27(-0.73%) |
Nov 02, 2022 | 37.62 | 36.87 | 36.90 | 310,137 | -0.98(-2.59%) |