Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.21 | 42.12 | 40.98 | 41.94 | 54,520 | +1.25(+3.07%) |
Jan 30, 2023 | 41.19 | 41.78 | 40.68 | 40.69 | 22,175 | -0.58(-1.41%) |
Jan 27, 2023 | 40.95 | 41.27 | 40.61 | 41.27 | 29,405 | +0.46(+1.13%) |
Jan 26, 2023 | 41.15 | 41.15 | 40.66 | 40.81 | 34,400 | -0.32(-0.78%) |
Jan 25, 2023 | 40.77 | 41.13 | 40.10 | 41.13 | 13,463 | +0.30(+0.73%) |
Jan 24, 2023 | 41.49 | 41.49 | 40.77 | 40.83 | 25,563 | -0.56(-1.35%) |
Jan 23, 2023 | 41.00 | 42.01 | 41.00 | 41.39 | 25,804 | +0.60(+1.47%) |
Jan 20, 2023 | 40.27 | 40.79 | 39.79 | 40.79 | 29,791 | +0.86(+2.15%) |
Jan 19, 2023 | 39.62 | 40.34 | 39.62 | 39.93 | 22,752 | +0.04(+0.10%) |
Jan 18, 2023 | 40.19 | 40.58 | 39.59 | 39.89 | 25,141 | -0.29(-0.72%) |
Jan 17, 2023 | 40.45 | 40.94 | 40.00 | 40.18 | 32,264 | -0.14(-0.35%) |
Jan 13, 2023 | 39.38 | 40.32 | 39.38 | 40.32 | 19,141 | +0.83(+2.10%) |
Jan 12, 2023 | 39.02 | 39.96 | 39.02 | 39.49 | 24,497 | +0.48(+1.23%) |
Jan 11, 2023 | 38.48 | 39.11 | 38.48 | 39.01 | 18,687 | +0.85(+2.23%) |
Jan 10, 2023 | 37.49 | 38.21 | 37.33 | 38.16 | 27,550 | +0.73(+1.95%) |
Jan 09, 2023 | 37.87 | 37.96 | 36.49 | 37.43 | 26,800 | -0.13(-0.35%) |
Jan 06, 2023 | 36.66 | 38.08 | 36.52 | 37.56 | 56,486 | +1.33(+3.67%) |
Jan 05, 2023 | 36.06 | 36.58 | 35.90 | 36.23 | 13,195 | -0.31(-0.85%) |
Jan 04, 2023 | 37.14 | 37.25 | 36.52 | 36.54 | 22,984 | -0.31(-0.84%) |
Jan 03, 2023 | 37.74 | 37.95 | 36.23 | 36.85 | 49,094 | -0.60(-1.60%) |
Dec 30, 2022 | 37.55 | 37.86 | 37.42 | 37.45 | 19,450 | -0.33(-0.87%) |
Dec 29, 2022 | 37.29 | 37.99 | 36.96 | 37.78 | 17,703 | +0.75(+2.03%) |
Dec 28, 2022 | 37.83 | 37.83 | 37.02 | 37.03 | 13,082 | -0.90(-2.37%) |
Dec 27, 2022 | 37.77 | 38.05 | 37.74 | 37.93 | 13,981 | +0.07(+0.18%) |
Dec 23, 2022 | 37.93 | 37.93 | 37.48 | 37.86 | 22,282 | +0.05(+0.13%) |
Dec 22, 2022 | 37.54 | 37.84 | 37.05 | 37.81 | 31,502 | -0.13(-0.34%) |
Dec 21, 2022 | 37.31 | 38.29 | 37.31 | 37.94 | 47,945 | +0.60(+1.61%) |
Dec 20, 2022 | 37.56 | 37.72 | 36.81 | 37.34 | 25,793 | -0.14(-0.37%) |
Dec 19, 2022 | 36.46 | 37.69 | 36.39 | 37.48 | 45,070 | +0.85(+2.32%) |
Dec 16, 2022 | 36.32 | 37.10 | 36.09 | 36.63 | 260,082 | +0.00(+0.00%) |
Dec 15, 2022 | 37.30 | 37.34 | 36.63 | 36.63 | 40,799 | -1.17(-3.10%) |
Dec 14, 2022 | 38.36 | 38.58 | 37.55 | 37.80 | 47,807 | -0.78(-2.02%) |
Dec 13, 2022 | 39.76 | 40.30 | 38.42 | 38.58 | 25,040 | -0.67(-1.71%) |
Dec 12, 2022 | 39.13 | 39.25 | 38.52 | 39.25 | 33,651 | +0.09(+0.23%) |
Dec 09, 2022 | 38.90 | 39.51 | 38.90 | 39.16 | 21,648 | -0.07(-0.18%) |
Dec 08, 2022 | 39.04 | 39.38 | 38.60 | 39.23 | 26,563 | +0.35(+0.90%) |
Dec 07, 2022 | 40.00 | 40.36 | 38.88 | 38.88 | 23,545 | -1.09(-2.73%) |
Dec 06, 2022 | 40.57 | 40.57 | 39.87 | 39.97 | 20,652 | -0.70(-1.72%) |
Dec 05, 2022 | 41.01 | 41.01 | 40.25 | 40.67 | 44,062 | -0.73(-1.76%) |
Dec 02, 2022 | 40.20 | 41.48 | 40.02 | 41.40 | 61,800 | +0.96(+2.37%) |
Dec 01, 2022 | 41.34 | 41.34 | 40.41 | 40.44 | 39,513 | -0.61(-1.49%) |
Nov 30, 2022 | 40.28 | 41.17 | 39.98 | 41.05 | 41,577 | +0.64(+1.58%) |
Nov 29, 2022 | 40.21 | 40.77 | 40.06 | 40.41 | 26,919 | +0.12(+0.30%) |
Nov 28, 2022 | 39.76 | 40.58 | 39.76 | 40.29 | 26,372 | +0.02(+0.05%) |
Nov 25, 2022 | 40.41 | 40.63 | 39.95 | 40.27 | 19,954 | +0.23(+0.57%) |
Nov 23, 2022 | 40.24 | 41.04 | 39.38 | 40.04 | 37,957 | -0.41(-1.01%) |
Nov 22, 2022 | 43.91 | 43.91 | 39.25 | 40.45 | 101,202 | -4.12(-9.24%) |
Nov 21, 2022 | 44.10 | 45.04 | 43.95 | 44.57 | 32,633 | +0.23(+0.52%) |
Nov 18, 2022 | 44.90 | 45.34 | 43.90 | 44.34 | 35,929 | +0.07(+0.16%) |
Nov 17, 2022 | 43.74 | 44.29 | 43.32 | 44.27 | 27,370 | +0.21(+0.48%) |
Nov 16, 2022 | 44.57 | 44.57 | 43.93 | 44.06 | 24,514 | -0.31(-0.70%) |
Nov 15, 2022 | 43.38 | 44.65 | 42.84 | 44.37 | 29,236 | +1.56(+3.64%) |
Nov 14, 2022 | 43.13 | 43.25 | 42.27 | 42.81 | 26,286 | -0.32(-0.74%) |
Nov 11, 2022 | 43.26 | 43.26 | 42.58 | 43.13 | 31,174 | +0.14(+0.33%) |
Nov 10, 2022 | 42.46 | 43.28 | 42.25 | 42.99 | 65,207 | +1.57(+3.79%) |
Nov 09, 2022 | 41.58 | 42.15 | 41.01 | 41.42 | 66,633 | -0.50(-1.19%) |
Nov 08, 2022 | 43.35 | 43.54 | 41.34 | 41.92 | 53,938 | -1.00(-2.33%) |
Nov 07, 2022 | 41.89 | 43.67 | 41.89 | 42.92 | 30,634 | +0.90(+2.14%) |
Nov 04, 2022 | 41.51 | 42.22 | 41.26 | 42.02 | 21,395 | +0.95(+2.31%) |
Nov 03, 2022 | 40.77 | 41.28 | 40.04 | 41.07 | 28,251 | -0.11(-0.27%) |
Nov 02, 2022 | 41.37 | 42.45 | 40.88 | 41.18 | 42,771 | -0.40(-0.96%) |