Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.49 | 43.17 | 42.11 | 43.17 | 583,189 | +0.84(+1.99%) |
Jan 30, 2023 | 42.21 | 42.85 | 41.88 | 42.33 | 695,448 | -0.30(-0.71%) |
Jan 27, 2023 | 42.10 | 42.88 | 41.96 | 42.64 | 679,533 | +0.49(+1.16%) |
Jan 26, 2023 | 41.97 | 42.23 | 41.29 | 42.15 | 354,849 | +0.50(+1.20%) |
Jan 25, 2023 | 41.41 | 41.65 | 41.07 | 41.65 | 300,476 | -0.30(-0.73%) |
Jan 24, 2023 | 42.14 | 42.59 | 41.94 | 41.96 | 260,359 | -0.58(-1.37%) |
Jan 23, 2023 | 41.71 | 42.58 | 41.69 | 42.54 | 474,495 | +0.66(+1.57%) |
Jan 20, 2023 | 41.73 | 42.33 | 41.36 | 41.88 | 580,756 | +0.43(+1.05%) |
Jan 19, 2023 | 41.26 | 41.76 | 40.48 | 41.45 | 566,434 | -0.26(-0.62%) |
Jan 18, 2023 | 41.54 | 42.40 | 41.19 | 41.71 | 429,123 | +0.25(+0.60%) |
Jan 17, 2023 | 41.48 | 42.35 | 41.31 | 41.46 | 482,920 | -0.23(-0.55%) |
Jan 13, 2023 | 41.45 | 42.17 | 41.36 | 41.69 | 464,240 | -0.18(-0.44%) |
Jan 12, 2023 | 41.10 | 41.89 | 40.28 | 41.87 | 869,536 | +0.91(+2.23%) |
Jan 11, 2023 | 39.64 | 41.15 | 39.64 | 40.96 | 865,271 | +0.42(+1.05%) |
Jan 10, 2023 | 39.19 | 40.86 | 39.19 | 40.53 | 506,438 | +0.97(+2.45%) |
Jan 09, 2023 | 39.23 | 40.28 | 39.11 | 39.56 | 548,717 | +0.37(+0.94%) |
Jan 06, 2023 | 38.52 | 39.48 | 38.36 | 39.19 | 738,210 | +1.15(+3.01%) |
Jan 05, 2023 | 36.57 | 38.06 | 36.17 | 38.05 | 717,172 | +1.21(+3.28%) |
Jan 04, 2023 | 36.36 | 37.26 | 35.74 | 36.84 | 839,617 | +0.85(+2.36%) |
Jan 03, 2023 | 35.88 | 36.67 | 35.44 | 35.99 | 466,532 | +0.55(+1.56%) |
Dec 30, 2022 | 35.24 | 35.66 | 34.94 | 35.44 | 375,119 | -0.39(-1.08%) |
Dec 29, 2022 | 35.65 | 36.10 | 35.57 | 35.82 | 440,917 | +0.45(+1.28%) |
Dec 28, 2022 | 36.05 | 36.29 | 35.32 | 35.37 | 432,097 | -0.67(-1.87%) |
Dec 27, 2022 | 36.17 | 36.34 | 35.56 | 36.05 | 336,083 | +0.01(+0.03%) |
Dec 23, 2022 | 36.53 | 36.80 | 35.92 | 36.04 | 597,805 | -0.59(-1.61%) |
Dec 22, 2022 | 37.00 | 37.10 | 36.17 | 36.63 | 505,789 | -1.02(-2.70%) |
Dec 21, 2022 | 37.28 | 37.97 | 37.28 | 37.64 | 303,376 | +0.87(+2.36%) |
Dec 20, 2022 | 36.40 | 37.21 | 36.29 | 36.77 | 398,786 | +0.24(+0.66%) |
Dec 19, 2022 | 37.65 | 37.94 | 36.46 | 36.53 | 640,992 | -1.12(-2.97%) |
Dec 16, 2022 | 37.41 | 37.73 | 36.89 | 37.65 | 1,071,764 | -0.40(-1.04%) |
Dec 15, 2022 | 38.80 | 38.95 | 37.59 | 38.05 | 535,066 | -1.39(-3.51%) |
Dec 14, 2022 | 39.50 | 40.47 | 39.18 | 39.43 | 591,586 | -0.33(-0.84%) |
Dec 13, 2022 | 40.82 | 41.33 | 39.67 | 39.77 | 724,877 | +0.63(+1.60%) |
Dec 12, 2022 | 38.17 | 39.19 | 37.91 | 39.14 | 505,460 | +0.66(+1.73%) |
Dec 09, 2022 | 37.78 | 38.63 | 37.78 | 38.47 | 439,347 | +0.37(+0.97%) |
Dec 08, 2022 | 37.51 | 38.12 | 37.22 | 38.10 | 563,506 | +0.78(+2.10%) |
Dec 07, 2022 | 37.44 | 37.62 | 36.33 | 37.32 | 772,130 | -0.30(-0.81%) |
Dec 06, 2022 | 39.07 | 39.09 | 37.03 | 37.62 | 631,507 | -1.59(-4.05%) |
Dec 05, 2022 | 40.45 | 40.52 | 38.58 | 39.21 | 578,248 | -1.61(-3.94%) |
Dec 02, 2022 | 39.73 | 41.22 | 39.37 | 40.82 | 477,297 | +0.46(+1.14%) |
Dec 01, 2022 | 39.90 | 40.63 | 39.58 | 40.36 | 354,688 | +0.44(+1.11%) |
Nov 30, 2022 | 38.91 | 39.92 | 37.62 | 39.91 | 534,769 | +1.32(+3.42%) |
Nov 29, 2022 | 38.43 | 39.06 | 38.33 | 38.59 | 338,543 | +0.21(+0.55%) |
Nov 28, 2022 | 39.00 | 39.25 | 38.15 | 38.38 | 368,819 | -1.07(-2.72%) |
Nov 25, 2022 | 38.97 | 39.81 | 38.94 | 39.45 | 274,737 | +0.20(+0.52%) |
Nov 23, 2022 | 39.15 | 39.48 | 38.81 | 39.25 | 411,545 | +0.06(+0.17%) |
Nov 22, 2022 | 38.89 | 39.32 | 38.61 | 39.19 | 399,098 | +0.27(+0.69%) |
Nov 21, 2022 | 38.67 | 39.40 | 38.59 | 38.92 | 557,753 | +0.02(+0.05%) |
Nov 18, 2022 | 40.97 | 41.12 | 38.68 | 38.90 | 679,328 | -0.94(-2.36%) |
Nov 17, 2022 | 41.00 | 41.00 | 38.84 | 39.84 | 767,837 | -2.05(-4.89%) |
Nov 16, 2022 | 42.57 | 42.57 | 41.63 | 41.89 | 376,745 | -0.95(-2.22%) |
Nov 15, 2022 | 42.89 | 43.81 | 42.53 | 42.84 | 962,305 | +0.54(+1.29%) |
Nov 14, 2022 | 42.32 | 42.90 | 41.61 | 42.30 | 965,734 | -0.45(-1.06%) |
Nov 11, 2022 | 41.13 | 43.33 | 40.93 | 42.75 | 666,322 | +2.01(+4.94%) |
Nov 10, 2022 | 37.27 | 40.86 | 37.27 | 40.74 | 995,508 | +5.02(+14.06%) |
Nov 09, 2022 | 36.34 | 36.69 | 35.58 | 35.72 | 423,872 | -0.90(-2.45%) |
Nov 08, 2022 | 36.78 | 37.24 | 36.06 | 36.61 | 523,250 | +0.22(+0.62%) |
Nov 07, 2022 | 36.81 | 37.16 | 35.15 | 36.39 | 800,550 | +0.07(+0.20%) |
Nov 04, 2022 | 36.77 | 37.09 | 35.86 | 36.32 | 858,367 | +0.49(+1.38%) |
Nov 03, 2022 | 34.24 | 37.03 | 32.32 | 35.82 | 1,714,688 | -2.77(-7.18%) |
Nov 02, 2022 | 39.18 | 39.70 | 38.22 | 38.60 | 1,061,877 | -0.53(-1.35%) |