Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.89 | 39.67 | 38.38 | 39.67 | 382,026 | +0.92(+2.38%) |
Jan 30, 2023 | 39.47 | 39.56 | 38.70 | 38.74 | 399,284 | -0.98(-2.46%) |
Jan 27, 2023 | 40.34 | 40.54 | 39.68 | 39.72 | 230,446 | -0.77(-1.91%) |
Jan 26, 2023 | 41.35 | 41.35 | 40.38 | 40.49 | 239,532 | -0.53(-1.29%) |
Jan 25, 2023 | 40.81 | 41.22 | 40.21 | 41.02 | 264,591 | +0.04(+0.09%) |
Jan 24, 2023 | 40.64 | 41.27 | 40.60 | 40.99 | 256,455 | +0.30(+0.75%) |
Jan 23, 2023 | 40.33 | 41.06 | 39.94 | 40.68 | 386,487 | +0.39(+0.98%) |
Jan 20, 2023 | 38.90 | 40.29 | 38.46 | 40.29 | 664,072 | +1.63(+4.22%) |
Jan 19, 2023 | 38.38 | 38.84 | 38.10 | 38.65 | 348,727 | +0.16(+0.42%) |
Jan 18, 2023 | 39.05 | 39.31 | 38.46 | 38.49 | 275,244 | -0.37(-0.95%) |
Jan 17, 2023 | 38.87 | 39.37 | 38.76 | 38.86 | 245,159 | +0.01(+0.02%) |
Jan 13, 2023 | 38.75 | 39.09 | 38.38 | 38.85 | 220,375 | +0.04(+0.09%) |
Jan 12, 2023 | 38.72 | 38.99 | 38.15 | 38.81 | 307,563 | +0.41(+1.07%) |
Jan 11, 2023 | 37.78 | 38.68 | 37.78 | 38.40 | 258,190 | +0.65(+1.71%) |
Jan 10, 2023 | 37.94 | 38.02 | 37.07 | 37.76 | 282,931 | -0.25(-0.66%) |
Jan 09, 2023 | 37.29 | 38.12 | 37.17 | 38.01 | 318,818 | +1.02(+2.76%) |
Jan 06, 2023 | 35.92 | 36.98 | 35.71 | 36.98 | 402,556 | +1.52(+4.30%) |
Jan 05, 2023 | 35.88 | 35.88 | 35.27 | 35.46 | 392,116 | -0.62(-1.72%) |
Jan 04, 2023 | 35.20 | 36.22 | 35.02 | 36.08 | 318,130 | +1.25(+3.58%) |
Jan 03, 2023 | 35.33 | 35.41 | 34.46 | 34.83 | 345,100 | -0.06(-0.18%) |
Dec 30, 2022 | 35.59 | 35.77 | 34.79 | 34.89 | 460,327 | -0.84(-2.36%) |
Dec 29, 2022 | 35.22 | 35.92 | 35.22 | 35.74 | 472,337 | +0.62(+1.76%) |
Dec 28, 2022 | 36.15 | 36.43 | 35.07 | 35.12 | 434,160 | -1.02(-2.83%) |
Dec 27, 2022 | 36.34 | 36.44 | 35.82 | 36.14 | 467,729 | -0.13(-0.35%) |
Dec 23, 2022 | 36.16 | 36.83 | 36.11 | 36.27 | 369,894 | -0.03(-0.07%) |
Dec 22, 2022 | 36.87 | 36.95 | 35.94 | 36.29 | 424,101 | -0.92(-2.48%) |
Dec 21, 2022 | 36.25 | 37.22 | 36.00 | 37.22 | 316,790 | +1.03(+2.85%) |
Dec 20, 2022 | 36.26 | 36.85 | 36.07 | 36.19 | 357,715 | -0.30(-0.81%) |
Dec 19, 2022 | 36.67 | 36.92 | 35.98 | 36.48 | 384,982 | -0.34(-0.93%) |
Dec 16, 2022 | 36.67 | 36.97 | 36.06 | 36.82 | 684,086 | -0.40(-1.08%) |
Dec 15, 2022 | 37.81 | 38.22 | 36.86 | 37.23 | 381,367 | -0.92(-2.42%) |
Dec 14, 2022 | 39.47 | 39.91 | 38.15 | 38.15 | 434,722 | -1.30(-3.30%) |
Dec 13, 2022 | 40.37 | 40.67 | 39.35 | 39.45 | 457,674 | +0.09(+0.23%) |
Dec 12, 2022 | 38.89 | 39.48 | 38.89 | 39.36 | 325,929 | +0.55(+1.41%) |
Dec 09, 2022 | 38.70 | 39.18 | 38.47 | 38.81 | 286,539 | +0.12(+0.30%) |
Dec 08, 2022 | 38.26 | 39.14 | 38.22 | 38.70 | 314,603 | +0.62(+1.63%) |
Dec 07, 2022 | 37.87 | 38.39 | 36.91 | 38.08 | 614,004 | +0.07(+0.19%) |
Dec 06, 2022 | 39.62 | 39.62 | 37.54 | 38.01 | 525,418 | -1.57(-3.97%) |
Dec 05, 2022 | 39.54 | 40.12 | 38.95 | 39.58 | 357,684 | -0.26(-0.65%) |
Dec 02, 2022 | 40.51 | 40.57 | 39.52 | 39.84 | 297,786 | -1.14(-2.78%) |
Dec 01, 2022 | 42.31 | 43.05 | 40.90 | 40.98 | 435,790 | -1.08(-2.56%) |
Nov 30, 2022 | 41.08 | 42.14 | 40.83 | 42.05 | 307,895 | +0.97(+2.36%) |
Nov 29, 2022 | 40.76 | 41.25 | 40.42 | 41.08 | 298,357 | +0.86(+2.13%) |
Nov 28, 2022 | 40.43 | 40.43 | 39.80 | 40.23 | 290,357 | -0.39(-0.95%) |
Nov 25, 2022 | 40.76 | 41.30 | 40.52 | 40.61 | 135,226 | +0.04(+0.09%) |
Nov 23, 2022 | 40.50 | 40.73 | 40.11 | 40.58 | 199,890 | -0.01(-0.02%) |
Nov 22, 2022 | 40.63 | 40.68 | 40.09 | 40.59 | 342,657 | +0.34(+0.85%) |
Nov 21, 2022 | 39.75 | 40.44 | 39.69 | 40.24 | 283,677 | +0.33(+0.84%) |
Nov 18, 2022 | 40.11 | 40.42 | 39.43 | 39.91 | 348,053 | +0.27(+0.69%) |
Nov 17, 2022 | 39.33 | 39.72 | 39.06 | 39.64 | 398,521 | -0.24(-0.60%) |
Nov 16, 2022 | 39.34 | 39.95 | 39.34 | 39.87 | 349,729 | +0.31(+0.78%) |
Nov 15, 2022 | 39.65 | 40.11 | 39.13 | 39.57 | 232,265 | +0.18(+0.45%) |
Nov 14, 2022 | 39.53 | 39.89 | 39.14 | 39.39 | 312,789 | -0.18(-0.47%) |
Nov 11, 2022 | 39.59 | 39.84 | 39.15 | 39.57 | 266,670 | +0.09(+0.22%) |
Nov 10, 2022 | 38.60 | 39.62 | 38.48 | 39.49 | 397,396 | +2.13(+5.70%) |
Nov 09, 2022 | 37.51 | 37.93 | 37.32 | 37.36 | 280,449 | -0.55(-1.44%) |
Nov 08, 2022 | 37.57 | 38.41 | 37.41 | 37.90 | 229,301 | +0.53(+1.41%) |
Nov 07, 2022 | 37.81 | 38.06 | 37.01 | 37.37 | 283,477 | -0.42(-1.12%) |
Nov 04, 2022 | 37.08 | 38.25 | 36.94 | 37.80 | 294,217 | +1.18(+3.22%) |
Nov 03, 2022 | 37.11 | 37.29 | 36.57 | 36.62 | 247,387 | -1.14(-3.03%) |
Nov 02, 2022 | 37.44 | 38.75 | 37.36 | 37.76 | 599,214 | -0.22(-0.58%) |