Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.04 | 38.05 | 35.84 | 37.83 | 8,656 | +2.03(+5.67%) |
Jan 30, 2023 | 36.44 | 37.17 | 35.80 | 35.80 | 1,788 | -1.82(-4.84%) |
Jan 27, 2023 | 36.82 | 37.62 | 36.82 | 37.62 | 3,712 | +0.89(+2.44%) |
Jan 26, 2023 | 36.15 | 37.01 | 36.15 | 36.73 | 1,375 | -0.09(-0.24%) |
Jan 25, 2023 | 36.35 | 36.86 | 36.29 | 36.82 | 3,151 | -0.71(-1.88%) |
Jan 24, 2023 | 37.31 | 37.52 | 37.31 | 37.52 | 895 | -0.27(-0.71%) |
Jan 23, 2023 | 37.83 | 38.22 | 37.38 | 37.79 | 4,300 | -0.03(-0.08%) |
Jan 20, 2023 | 37.53 | 37.82 | 37.53 | 37.82 | 1,523 | +0.68(+1.82%) |
Jan 19, 2023 | 36.65 | 37.14 | 36.65 | 37.14 | 1,569 | +0.65(+1.77%) |
Jan 18, 2023 | 37.74 | 37.74 | 36.50 | 36.50 | 4,935 | -0.29(-0.78%) |
Jan 17, 2023 | 37.14 | 37.81 | 36.59 | 36.79 | 4,694 | -1.70(-4.42%) |
Jan 13, 2023 | 40.27 | 40.74 | 38.39 | 38.49 | 8,516 | -1.25(-3.15%) |
Jan 12, 2023 | 40.38 | 40.38 | 39.58 | 39.74 | 3,779 | -0.37(-0.92%) |
Jan 11, 2023 | 39.86 | 40.26 | 39.52 | 40.11 | 1,853 | +0.02(+0.05%) |
Jan 10, 2023 | 39.52 | 40.51 | 39.52 | 40.09 | 3,441 | +0.83(+2.10%) |
Jan 09, 2023 | 39.57 | 39.87 | 39.26 | 39.26 | 2,519 | -0.70(-1.74%) |
Jan 06, 2023 | 39.48 | 39.96 | 39.48 | 39.96 | 1,424 | +1.00(+2.58%) |
Jan 05, 2023 | 40.15 | 40.15 | 38.95 | 38.95 | 3,088 | -0.63(-1.58%) |
Jan 04, 2023 | 40.71 | 41.57 | 39.58 | 39.58 | 3,777 | -1.67(-4.05%) |
Jan 03, 2023 | 40.84 | 41.25 | 39.88 | 41.25 | 1,296 | -0.50(-1.19%) |
Dec 30, 2022 | 40.76 | 41.75 | 40.76 | 41.75 | 1,479 | +0.01(+0.02%) |
Dec 29, 2022 | 40.81 | 41.74 | 40.81 | 41.74 | 1,364 | +0.93(+2.29%) |
Dec 28, 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 468 | +0.52(+1.28%) |
Dec 27, 2022 | 40.89 | 41.64 | 40.29 | 40.29 | 1,986 | -0.17(-0.42%) |
Dec 23, 2022 | 42.70 | 42.72 | 40.46 | 40.46 | 2,762 | -0.54(-1.31%) |
Dec 22, 2022 | 41.28 | 41.77 | 40.64 | 40.99 | 3,695 | -0.08(-0.19%) |
Dec 21, 2022 | 41.46 | 41.46 | 41.07 | 41.07 | 991 | +0.40(+0.98%) |
Dec 20, 2022 | 39.19 | 41.00 | 39.19 | 40.67 | 3,098 | +1.43(+3.65%) |
Dec 19, 2022 | 39.14 | 39.77 | 39.14 | 39.24 | 2,407 | -1.13(-2.81%) |
Dec 16, 2022 | 40.36 | 40.38 | 40.27 | 40.38 | 5,913 | -0.74(-1.79%) |
Dec 15, 2022 | 40.54 | 41.12 | 40.19 | 41.11 | 4,248 | -0.10(-0.24%) |
Dec 14, 2022 | 39.79 | 41.34 | 39.79 | 41.21 | 3,322 | -1.03(-2.45%) |
Dec 13, 2022 | 40.45 | 42.24 | 40.45 | 42.24 | 1,881 | +1.58(+3.89%) |
Dec 12, 2022 | 41.43 | 41.43 | 40.66 | 40.66 | 1,189 | -0.86(-2.08%) |
Dec 09, 2022 | 42.63 | 42.63 | 41.53 | 41.53 | 2,318 | -0.11(-0.26%) |
Dec 08, 2022 | 41.64 | 41.64 | 41.64 | 41.64 | 687 | +0.00(+0.00%) |
Dec 07, 2022 | 42.19 | 42.19 | 41.64 | 41.64 | 646 | -0.80(-1.87%) |
Dec 06, 2022 | 41.68 | 42.43 | 40.68 | 42.43 | 8,129 | +0.61(+1.45%) |
Dec 05, 2022 | 41.41 | 41.99 | 40.44 | 41.83 | 3,412 | +0.43(+1.03%) |
Dec 02, 2022 | 40.18 | 41.40 | 40.18 | 41.40 | 2,408 | +1.33(+3.33%) |
Dec 01, 2022 | 37.91 | 40.22 | 37.91 | 40.07 | 3,248 | -0.15(-0.37%) |
Nov 30, 2022 | 39.22 | 40.22 | 37.78 | 40.22 | 5,445 | +1.94(+5.06%) |
Nov 29, 2022 | 40.64 | 40.64 | 38.28 | 38.28 | 1,762 | -1.76(-4.38%) |
Nov 28, 2022 | 40.85 | 41.65 | 40.03 | 40.03 | 1,507 | -0.23(-0.57%) |
Nov 23, 2022 | 40.26 | 712 | -0.35(-0.85%) | |||
Nov 22, 2022 | 40.66 | 40.66 | 39.85 | 40.61 | 1,035 | +0.18(+0.44%) |
Nov 21, 2022 | 40.48 | 40.48 | 40.43 | 40.43 | 923 | +0.06(+0.15%) |
Nov 18, 2022 | 40.11 | 40.37 | 40.11 | 40.37 | 1,142 | +0.54(+1.34%) |
Nov 17, 2022 | 38.29 | 39.86 | 38.29 | 39.83 | 10,283 | +0.90(+2.32%) |
Nov 16, 2022 | 40.87 | 40.87 | 38.27 | 38.93 | 17,637 | -1.87(-4.59%) |
Nov 15, 2022 | 40.01 | 40.81 | 40.01 | 40.81 | 2,597 | +1.08(+2.72%) |
Nov 14, 2022 | 39.72 | 39.73 | 39.72 | 39.73 | 1,619 | -1.12(-2.74%) |
Nov 11, 2022 | 40.72 | 40.85 | 40.72 | 40.85 | 1,181 | +0.41(+1.01%) |
Nov 10, 2022 | 40.03 | 40.61 | 39.23 | 40.44 | 5,555 | +1.16(+2.95%) |
Nov 09, 2022 | 40.05 | 40.16 | 39.18 | 39.28 | 3,442 | -0.85(-2.12%) |
Nov 08, 2022 | 39.91 | 40.14 | 39.38 | 40.13 | 7,472 | +0.21(+0.52%) |
Nov 07, 2022 | 41.28 | 41.28 | 39.92 | 39.92 | 1,541 | -1.02(-2.49%) |
Nov 04, 2022 | 40.21 | 40.95 | 40.21 | 40.95 | 4,336 | -0.09(-0.22%) |
Nov 03, 2022 | 41.03 | 41.03 | 40.32 | 41.03 | 1,651 | -0.07(-0.17%) |
Nov 02, 2022 | 41.27 | 42.17 | 41.10 | 41.10 | 3,082 | +0.44(+1.07%) |