Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.09 | 43.39 | 42.09 | 43.21 | 844,268 | +1.43(+3.42%) |
Jan 30, 2023 | 42.65 | 42.65 | 41.51 | 41.78 | 740,586 | -1.58(-3.64%) |
Jan 27, 2023 | 43.18 | 44.01 | 42.96 | 43.36 | 1,899,464 | -0.42(-0.96%) |
Jan 26, 2023 | 44.40 | 44.74 | 42.69 | 43.78 | 1,432,188 | +0.54(+1.25%) |
Jan 25, 2023 | 41.31 | 43.26 | 39.87 | 43.24 | 1,436,505 | +0.54(+1.26%) |
Jan 24, 2023 | 42.89 | 44.00 | 42.56 | 42.70 | 1,036,414 | -0.68(-1.57%) |
Jan 23, 2023 | 42.76 | 43.44 | 42.13 | 43.38 | 1,110,252 | +0.69(+1.62%) |
Jan 20, 2023 | 42.25 | 43.05 | 41.72 | 42.69 | 1,796,146 | +1.06(+2.55%) |
Jan 19, 2023 | 42.25 | 43.00 | 41.21 | 41.63 | 856,036 | -1.20(-2.80%) |
Jan 18, 2023 | 43.50 | 44.05 | 42.14 | 42.83 | 1,299,008 | -0.50(-1.15%) |
Jan 17, 2023 | 42.00 | 43.47 | 41.15 | 43.33 | 1,617,895 | +0.97(+2.29%) |
Jan 13, 2023 | 40.04 | 43.40 | 40.04 | 42.36 | 2,141,321 | +1.67(+4.10%) |
Jan 12, 2023 | 39.64 | 40.75 | 38.29 | 40.69 | 1,475,747 | +1.22(+3.09%) |
Jan 11, 2023 | 38.20 | 40.00 | 37.62 | 39.47 | 2,041,791 | +1.76(+4.67%) |
Jan 10, 2023 | 36.80 | 37.74 | 35.94 | 37.71 | 1,480,822 | +0.49(+1.32%) |
Jan 09, 2023 | 37.02 | 38.33 | 36.77 | 37.22 | 1,517,236 | +0.76(+2.08%) |
Jan 06, 2023 | 35.97 | 36.74 | 34.78 | 36.46 | 921,529 | +0.73(+2.04%) |
Jan 05, 2023 | 38.38 | 38.38 | 35.34 | 35.73 | 1,393,143 | -3.06(-7.89%) |
Jan 04, 2023 | 39.43 | 39.70 | 38.50 | 38.79 | 1,017,093 | -0.08(-0.21%) |
Jan 03, 2023 | 40.42 | 40.80 | 38.53 | 38.87 | 1,152,772 | -0.49(-1.24%) |
Dec 30, 2022 | 38.81 | 40.25 | 38.81 | 39.36 | 771,850 | -0.53(-1.33%) |
Dec 29, 2022 | 38.22 | 40.09 | 37.79 | 39.89 | 784,394 | +2.16(+5.72%) |
Dec 28, 2022 | 37.25 | 37.91 | 36.68 | 37.73 | 842,993 | +0.37(+0.99%) |
Dec 27, 2022 | 38.30 | 39.08 | 37.15 | 37.36 | 960,589 | -1.45(-3.74%) |
Dec 23, 2022 | 39.06 | 39.30 | 38.09 | 38.81 | 700,669 | -0.62(-1.57%) |
Dec 22, 2022 | 39.61 | 39.66 | 38.68 | 39.43 | 930,631 | -0.82(-2.04%) |
Dec 21, 2022 | 40.39 | 41.24 | 39.07 | 40.25 | 985,935 | +0.00(+0.00%) |
Dec 20, 2022 | 39.00 | 40.46 | 38.53 | 40.25 | 784,717 | +0.72(+1.82%) |
Dec 19, 2022 | 41.76 | 42.00 | 39.13 | 39.53 | 1,375,540 | -2.47(-5.88%) |
Dec 16, 2022 | 41.32 | 42.21 | 40.93 | 42.00 | 2,272,440 | +0.74(+1.79%) |
Dec 15, 2022 | 41.41 | 42.59 | 40.97 | 41.26 | 1,531,338 | -1.24(-2.92%) |
Dec 14, 2022 | 41.36 | 42.94 | 41.02 | 42.50 | 1,150,743 | +1.21(+2.93%) |
Dec 13, 2022 | 42.34 | 42.74 | 40.62 | 41.29 | 1,686,454 | +0.81(+2.00%) |
Dec 12, 2022 | 37.59 | 40.60 | 37.09 | 40.48 | 1,824,747 | +3.08(+8.24%) |
Dec 09, 2022 | 36.66 | 37.62 | 36.07 | 37.40 | 1,112,328 | +0.55(+1.49%) |
Dec 08, 2022 | 36.39 | 37.84 | 35.59 | 36.85 | 806,085 | +0.93(+2.59%) |
Dec 07, 2022 | 36.15 | 36.78 | 34.90 | 35.92 | 1,361,993 | -0.17(-0.47%) |
Dec 06, 2022 | 36.51 | 36.84 | 35.66 | 36.09 | 1,680,876 | -0.43(-1.18%) |
Dec 05, 2022 | 37.60 | 37.74 | 36.29 | 36.52 | 2,439,815 | -1.38(-3.64%) |
Dec 02, 2022 | 35.71 | 38.51 | 35.29 | 37.90 | 4,572,048 | +5.39(+16.58%) |
Dec 01, 2022 | 30.33 | 32.87 | 30.31 | 32.51 | 3,079,146 | +1.77(+5.76%) |
Nov 30, 2022 | 28.12 | 30.90 | 28.00 | 30.74 | 2,442,086 | +2.38(+8.39%) |
Nov 29, 2022 | 28.75 | 28.86 | 28.21 | 28.36 | 1,490,928 | -0.20(-0.70%) |
Nov 28, 2022 | 28.64 | 29.22 | 28.42 | 28.56 | 1,366,791 | -0.31(-1.07%) |
Nov 25, 2022 | 28.73 | 29.19 | 28.19 | 28.87 | 394,849 | -0.20(-0.69%) |
Nov 23, 2022 | 27.69 | 29.39 | 27.33 | 29.07 | 1,087,212 | +1.34(+4.83%) |
Nov 22, 2022 | 28.29 | 28.29 | 27.19 | 27.73 | 994,913 | -0.55(-1.94%) |
Nov 21, 2022 | 28.02 | 28.46 | 27.63 | 28.28 | 922,271 | -0.09(-0.32%) |
Nov 18, 2022 | 29.87 | 29.87 | 28.20 | 28.37 | 1,449,357 | -0.44(-1.53%) |
Nov 17, 2022 | 29.21 | 29.40 | 28.42 | 28.81 | 1,262,787 | -1.53(-5.04%) |
Nov 16, 2022 | 31.45 | 31.55 | 30.01 | 30.34 | 1,262,897 | -1.74(-5.42%) |
Nov 15, 2022 | 32.72 | 33.26 | 31.84 | 32.08 | 1,799,685 | +1.04(+3.35%) |
Nov 14, 2022 | 32.61 | 32.64 | 29.88 | 31.04 | 1,214,919 | -0.43(-1.37%) |
Nov 11, 2022 | 30.01 | 32.27 | 29.69 | 31.47 | 1,391,106 | +1.74(+5.85%) |
Nov 10, 2022 | 28.06 | 29.76 | 27.58 | 29.73 | 1,445,021 | +3.80(+14.65%) |
Nov 09, 2022 | 26.31 | 26.31 | 25.58 | 25.93 | 2,034,296 | -0.87(-3.25%) |
Nov 08, 2022 | 26.09 | 27.57 | 25.15 | 26.80 | 1,872,336 | +0.81(+3.12%) |
Nov 07, 2022 | 26.49 | 26.55 | 25.09 | 25.99 | 2,368,627 | -0.52(-1.96%) |
Nov 04, 2022 | 30.90 | 30.97 | 26.06 | 26.51 | 2,869,874 | -4.54(-14.62%) |
Nov 03, 2022 | 31.01 | 31.98 | 30.30 | 31.05 | 1,509,183 | -0.28(-0.89%) |
Nov 02, 2022 | 34.36 | 31.29 | 31.33 | 1,225,185 | -3.30(-9.53%) |