Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.69 | 43.46 | 42.30 | 43.18 | 53,756 | +0.72(+1.70%) |
Jan 30, 2023 | 42.52 | 43.26 | 42.28 | 42.46 | 31,463 | -0.27(-0.63%) |
Jan 27, 2023 | 43.38 | 43.50 | 42.64 | 42.73 | 41,608 | -0.65(-1.50%) |
Jan 26, 2023 | 43.69 | 43.69 | 42.77 | 43.38 | 30,744 | -0.11(-0.25%) |
Jan 25, 2023 | 43.89 | 43.89 | 43.17 | 43.49 | 32,151 | -0.74(-1.67%) |
Jan 24, 2023 | 44.09 | 44.30 | 43.37 | 44.23 | 38,773 | +0.24(+0.55%) |
Jan 23, 2023 | 42.78 | 44.29 | 42.78 | 43.99 | 75,621 | +1.33(+3.12%) |
Jan 20, 2023 | 42.42 | 42.80 | 41.76 | 42.66 | 66,401 | +0.77(+1.84%) |
Jan 19, 2023 | 41.45 | 41.92 | 41.22 | 41.89 | 46,331 | +0.02(+0.05%) |
Jan 18, 2023 | 42.75 | 43.02 | 41.84 | 41.87 | 36,376 | -0.92(-2.15%) |
Jan 17, 2023 | 42.24 | 43.36 | 42.18 | 42.79 | 57,512 | +0.83(+1.98%) |
Jan 13, 2023 | 40.45 | 42.03 | 40.45 | 41.96 | 132,468 | +1.46(+3.60%) |
Jan 12, 2023 | 40.51 | 40.88 | 40.40 | 40.50 | 51,741 | +0.01(+0.02%) |
Jan 11, 2023 | 40.82 | 40.90 | 40.21 | 40.49 | 24,348 | -0.21(-0.52%) |
Jan 10, 2023 | 40.17 | 40.93 | 40.07 | 40.70 | 23,968 | +0.21(+0.52%) |
Jan 09, 2023 | 40.54 | 41.12 | 40.19 | 40.49 | 30,529 | +0.54(+1.35%) |
Jan 06, 2023 | 40.00 | 40.29 | 39.66 | 39.95 | 43,790 | +0.42(+1.06%) |
Jan 05, 2023 | 39.20 | 39.53 | 38.68 | 39.53 | 58,022 | +0.47(+1.20%) |
Jan 04, 2023 | 39.56 | 39.72 | 38.90 | 39.06 | 28,782 | -0.05(-0.13%) |
Jan 03, 2023 | 38.94 | 39.27 | 38.33 | 39.11 | 31,499 | +0.46(+1.19%) |
Dec 30, 2022 | 38.77 | 39.22 | 38.09 | 38.65 | 41,864 | -0.65(-1.65%) |
Dec 29, 2022 | 38.35 | 39.54 | 38.35 | 39.30 | 30,424 | +1.39(+3.67%) |
Dec 28, 2022 | 38.46 | 38.46 | 37.67 | 37.91 | 22,277 | -0.72(-1.86%) |
Dec 27, 2022 | 38.29 | 38.70 | 38.09 | 38.63 | 22,359 | +0.21(+0.55%) |
Dec 23, 2022 | 38.38 | 38.83 | 37.77 | 38.42 | 17,183 | +0.05(+0.13%) |
Dec 22, 2022 | 38.55 | 38.55 | 37.69 | 38.37 | 36,951 | -0.59(-1.51%) |
Dec 21, 2022 | 38.30 | 39.33 | 38.00 | 38.96 | 49,612 | +0.98(+2.58%) |
Dec 20, 2022 | 37.77 | 38.38 | 37.72 | 37.98 | 22,896 | -0.08(-0.21%) |
Dec 19, 2022 | 38.76 | 38.86 | 37.65 | 38.06 | 41,639 | -0.70(-1.81%) |
Dec 16, 2022 | 38.79 | 38.88 | 38.32 | 38.76 | 87,184 | -0.36(-0.92%) |
Dec 15, 2022 | 40.35 | 40.35 | 39.01 | 39.12 | 44,766 | -1.49(-3.67%) |
Dec 14, 2022 | 40.12 | 40.93 | 39.58 | 40.61 | 72,371 | +0.79(+1.98%) |
Dec 13, 2022 | 40.33 | 40.58 | 39.55 | 39.82 | 41,740 | +0.42(+1.07%) |
Dec 12, 2022 | 39.10 | 39.59 | 39.08 | 39.40 | 26,051 | +0.00(+0.00%) |
Dec 09, 2022 | 39.50 | 39.77 | 39.20 | 39.40 | 29,751 | -0.26(-0.66%) |
Dec 08, 2022 | 40.18 | 40.25 | 39.53 | 39.66 | 32,148 | -0.59(-1.47%) |
Dec 07, 2022 | 40.05 | 40.33 | 39.84 | 40.25 | 23,551 | +0.17(+0.42%) |
Dec 06, 2022 | 40.25 | 40.40 | 39.86 | 40.08 | 75,002 | -0.11(-0.27%) |
Dec 05, 2022 | 40.71 | 40.71 | 40.09 | 40.19 | 31,077 | -0.68(-1.66%) |
Dec 02, 2022 | 41.00 | 41.31 | 40.61 | 40.87 | 60,800 | -0.20(-0.49%) |
Dec 01, 2022 | 40.72 | 41.31 | 40.72 | 41.07 | 36,940 | +0.50(+1.23%) |
Nov 30, 2022 | 39.25 | 40.65 | 38.92 | 40.57 | 101,283 | +1.40(+3.57%) |
Nov 29, 2022 | 39.73 | 39.86 | 39.03 | 39.17 | 20,512 | -0.58(-1.46%) |
Nov 28, 2022 | 40.66 | 40.66 | 39.46 | 39.75 | 21,077 | -0.68(-1.68%) |
Nov 25, 2022 | 40.42 | 40.85 | 40.42 | 40.43 | 47,963 | +0.11(+0.27%) |
Nov 23, 2022 | 40.96 | 41.42 | 40.04 | 40.32 | 35,675 | -0.74(-1.80%) |
Nov 22, 2022 | 40.65 | 41.63 | 40.41 | 41.06 | 43,771 | +0.37(+0.91%) |
Nov 21, 2022 | 40.87 | 41.03 | 40.46 | 40.69 | 39,447 | -0.12(-0.29%) |
Nov 18, 2022 | 40.81 | 41.57 | 40.02 | 40.81 | 72,747 | +1.25(+3.16%) |
Nov 17, 2022 | 38.51 | 39.58 | 38.51 | 39.56 | 34,952 | +0.51(+1.31%) |
Nov 16, 2022 | 38.63 | 39.70 | 38.59 | 39.05 | 82,614 | +0.18(+0.46%) |
Nov 15, 2022 | 39.05 | 39.47 | 38.52 | 38.87 | 68,388 | +0.05(+0.13%) |
Nov 14, 2022 | 38.82 | 39.67 | 38.38 | 38.82 | 57,575 | +0.25(+0.65%) |
Nov 11, 2022 | 39.00 | 39.61 | 38.26 | 38.57 | 88,361 | -0.30(-0.77%) |
Nov 10, 2022 | 37.15 | 38.91 | 37.15 | 38.87 | 125,551 | +1.83(+4.94%) |
Nov 09, 2022 | 35.16 | 37.11 | 34.95 | 37.04 | 54,878 | +1.98(+5.65%) |
Nov 08, 2022 | 33.70 | 35.71 | 33.67 | 35.06 | 104,027 | +2.56(+7.88%) |
Nov 07, 2022 | 32.63 | 32.82 | 32.21 | 32.50 | 54,515 | -0.29(-0.88%) |
Nov 04, 2022 | 32.59 | 32.84 | 32.18 | 32.79 | 43,749 | +0.35(+1.08%) |
Nov 03, 2022 | 32.57 | 32.72 | 32.29 | 32.44 | 28,015 | -0.49(-1.49%) |
Nov 02, 2022 | 33.45 | 34.05 | 32.84 | 32.93 | 50,117 | -0.87(-2.57%) |