Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.81 | 39.86 | 38.68 | 39.63 | 241,652 | +1.15(+2.99%) |
Jan 30, 2023 | 38.84 | 39.48 | 38.36 | 38.48 | 140,511 | -0.44(-1.13%) |
Jan 27, 2023 | 38.67 | 39.03 | 38.35 | 38.92 | 75,028 | +0.31(+0.80%) |
Jan 26, 2023 | 39.12 | 39.12 | 38.44 | 38.61 | 92,738 | -0.26(-0.67%) |
Jan 25, 2023 | 38.61 | 38.92 | 37.81 | 38.87 | 76,705 | +0.12(+0.31%) |
Jan 24, 2023 | 39.21 | 39.43 | 38.66 | 38.75 | 69,373 | -0.50(-1.27%) |
Jan 23, 2023 | 38.67 | 39.86 | 38.49 | 39.25 | 235,025 | +0.52(+1.34%) |
Jan 20, 2023 | 38.34 | 38.73 | 37.80 | 38.73 | 117,779 | +0.73(+1.92%) |
Jan 19, 2023 | 37.76 | 38.39 | 37.53 | 38.00 | 106,621 | +0.00(+0.00%) |
Jan 18, 2023 | 38.29 | 38.83 | 37.76 | 38.00 | 135,751 | -0.25(-0.65%) |
Jan 17, 2023 | 38.23 | 38.95 | 37.98 | 38.25 | 131,343 | -0.09(-0.23%) |
Jan 13, 2023 | 37.29 | 38.43 | 37.17 | 38.34 | 133,336 | +0.80(+2.13%) |
Jan 12, 2023 | 37.47 | 38.22 | 37.29 | 37.54 | 305,162 | +0.24(+0.64%) |
Jan 11, 2023 | 36.63 | 37.31 | 36.58 | 37.30 | 257,923 | +0.83(+2.28%) |
Jan 10, 2023 | 35.70 | 36.47 | 35.40 | 36.47 | 260,275 | +0.77(+2.16%) |
Jan 09, 2023 | 35.70 | 36.27 | 34.73 | 35.70 | 171,517 | -0.07(-0.20%) |
Jan 06, 2023 | 34.94 | 36.23 | 34.80 | 35.77 | 221,259 | +1.14(+3.29%) |
Jan 05, 2023 | 34.64 | 35.04 | 34.21 | 34.63 | 131,023 | -0.27(-0.77%) |
Jan 04, 2023 | 35.28 | 35.59 | 34.79 | 34.90 | 169,852 | -0.32(-0.91%) |
Jan 03, 2023 | 36.09 | 36.31 | 34.56 | 35.22 | 322,162 | -0.58(-1.62%) |
Dec 30, 2022 | 35.91 | 36.17 | 35.71 | 35.80 | 117,777 | -0.33(-0.91%) |
Dec 29, 2022 | 35.65 | 36.28 | 34.88 | 36.13 | 103,467 | +0.77(+2.18%) |
Dec 28, 2022 | 36.14 | 36.65 | 35.29 | 35.36 | 107,980 | -0.86(-2.37%) |
Dec 27, 2022 | 36.17 | 36.30 | 35.85 | 36.22 | 95,599 | +0.05(+0.14%) |
Dec 23, 2022 | 36.08 | 36.27 | 35.80 | 36.17 | 110,507 | +0.07(+0.19%) |
Dec 22, 2022 | 35.97 | 36.12 | 35.30 | 36.10 | 105,501 | -0.10(-0.28%) |
Dec 21, 2022 | 35.87 | 36.44 | 35.82 | 36.20 | 144,202 | +0.63(+1.77%) |
Dec 20, 2022 | 35.75 | 35.96 | 35.24 | 35.57 | 150,049 | -0.14(-0.39%) |
Dec 19, 2022 | 34.73 | 36.00 | 34.53 | 35.71 | 222,351 | +0.88(+2.53%) |
Dec 16, 2022 | 34.73 | 35.21 | 34.01 | 34.83 | 1,025,823 | -0.15(-0.43%) |
Dec 15, 2022 | 35.71 | 35.75 | 34.93 | 34.98 | 189,020 | -1.07(-2.97%) |
Dec 14, 2022 | 36.72 | 36.87 | 35.82 | 36.05 | 177,566 | -0.61(-1.66%) |
Dec 13, 2022 | 38.13 | 38.42 | 36.61 | 36.66 | 148,545 | -0.78(-2.08%) |
Dec 12, 2022 | 37.30 | 37.44 | 36.51 | 37.44 | 145,665 | +0.18(+0.48%) |
Dec 09, 2022 | 37.15 | 37.74 | 37.15 | 37.26 | 116,974 | -0.13(-0.35%) |
Dec 08, 2022 | 37.05 | 37.57 | 36.51 | 37.39 | 137,202 | +0.34(+0.92%) |
Dec 07, 2022 | 38.11 | 38.49 | 37.02 | 37.05 | 136,884 | -1.04(-2.73%) |
Dec 06, 2022 | 38.69 | 38.69 | 37.72 | 38.09 | 120,267 | -0.67(-1.73%) |
Dec 05, 2022 | 39.04 | 39.04 | 38.27 | 38.76 | 172,055 | -0.68(-1.72%) |
Dec 02, 2022 | 38.00 | 39.45 | 38.00 | 39.44 | 124,090 | +1.17(+3.06%) |
Dec 01, 2022 | 39.07 | 39.39 | 38.23 | 38.27 | 116,299 | -0.80(-2.05%) |
Nov 30, 2022 | 38.14 | 39.20 | 37.55 | 39.07 | 147,706 | +0.65(+1.69%) |
Nov 29, 2022 | 38.24 | 38.74 | 38.00 | 38.42 | 137,820 | +0.19(+0.50%) |
Nov 28, 2022 | 37.68 | 38.65 | 37.61 | 38.23 | 149,837 | +0.19(+0.50%) |
Nov 25, 2022 | 37.87 | 38.50 | 37.60 | 38.04 | 81,940 | +0.03(+0.08%) |
Nov 23, 2022 | 38.35 | 39.14 | 36.88 | 38.01 | 291,126 | -0.23(-0.60%) |
Nov 22, 2022 | 40.29 | 41.20 | 36.91 | 38.24 | 460,176 | -3.70(-8.82%) |
Nov 21, 2022 | 41.79 | 42.48 | 41.31 | 41.94 | 124,046 | +0.13(+0.31%) |
Nov 18, 2022 | 42.49 | 42.93 | 41.11 | 41.81 | 192,972 | +0.10(+0.24%) |
Nov 17, 2022 | 41.23 | 41.80 | 40.94 | 41.71 | 122,555 | +0.15(+0.36%) |
Nov 16, 2022 | 42.02 | 42.36 | 41.39 | 41.56 | 125,002 | -0.42(-1.00%) |
Nov 15, 2022 | 41.12 | 42.40 | 40.62 | 41.98 | 122,863 | +1.45(+3.58%) |
Nov 14, 2022 | 40.55 | 40.97 | 39.74 | 40.53 | 125,044 | -0.14(-0.34%) |
Nov 11, 2022 | 40.89 | 41.02 | 40.15 | 40.67 | 114,916 | +0.14(+0.35%) |
Nov 10, 2022 | 39.89 | 40.99 | 39.88 | 40.53 | 214,135 | +1.30(+3.31%) |
Nov 09, 2022 | 39.64 | 40.17 | 38.94 | 39.23 | 111,915 | -0.76(-1.90%) |
Nov 08, 2022 | 40.89 | 41.07 | 39.34 | 39.99 | 122,680 | -0.90(-2.20%) |
Nov 07, 2022 | 40.12 | 41.60 | 40.05 | 40.89 | 156,978 | +0.95(+2.38%) |
Nov 04, 2022 | 39.36 | 40.24 | 39.08 | 39.94 | 138,795 | +0.92(+2.36%) |
Nov 03, 2022 | 38.59 | 39.33 | 38.23 | 39.02 | 149,393 | -0.07(-0.18%) |
Nov 02, 2022 | 39.50 | 38.83 | 39.09 | 189,835 | -0.37(-0.94%) |