Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.00 | 42.56 | 39.79 | 42.15 | 2,723,194 | +3.52(+9.11%) |
Jan 30, 2023 | 38.52 | 39.53 | 38.17 | 38.63 | 696,857 | -0.47(-1.20%) |
Jan 27, 2023 | 39.51 | 40.05 | 39.09 | 39.10 | 678,722 | -0.54(-1.36%) |
Jan 26, 2023 | 39.68 | 40.41 | 39.34 | 39.64 | 1,016,251 | +0.46(+1.17%) |
Jan 25, 2023 | 38.80 | 39.27 | 38.00 | 39.18 | 1,044,345 | -0.18(-0.46%) |
Jan 24, 2023 | 39.57 | 40.16 | 39.36 | 39.36 | 954,505 | -0.78(-1.94%) |
Jan 23, 2023 | 40.09 | 40.98 | 39.88 | 40.14 | 1,051,525 | +0.39(+0.98%) |
Jan 20, 2023 | 37.77 | 40.24 | 37.65 | 39.75 | 919,093 | +2.05(+5.44%) |
Jan 19, 2023 | 38.14 | 38.35 | 36.97 | 37.70 | 1,003,960 | -0.82(-2.13%) |
Jan 18, 2023 | 38.89 | 40.46 | 38.34 | 38.52 | 982,488 | +0.06(+0.16%) |
Jan 17, 2023 | 38.27 | 38.88 | 37.95 | 38.46 | 700,115 | +0.07(+0.18%) |
Jan 13, 2023 | 37.62 | 39.43 | 37.57 | 38.39 | 1,179,572 | +0.12(+0.31%) |
Jan 12, 2023 | 38.66 | 38.80 | 37.83 | 38.27 | 1,447,104 | -0.23(-0.60%) |
Jan 11, 2023 | 35.60 | 39.25 | 35.44 | 38.50 | 3,688,072 | +4.24(+12.38%) |
Jan 10, 2023 | 33.68 | 34.45 | 33.50 | 34.26 | 1,989,587 | +0.87(+2.61%) |
Jan 09, 2023 | 32.44 | 33.85 | 31.77 | 33.39 | 1,868,479 | +0.95(+2.93%) |
Jan 06, 2023 | 32.00 | 32.98 | 31.66 | 32.44 | 1,687,866 | +0.51(+1.60%) |
Jan 05, 2023 | 32.01 | 32.41 | 30.40 | 31.93 | 4,392,450 | -2.28(-6.66%) |
Jan 04, 2023 | 33.33 | 34.21 | 32.50 | 34.21 | 1,369,721 | +1.22(+3.70%) |
Jan 03, 2023 | 36.04 | 36.38 | 32.94 | 32.99 | 2,869,071 | -2.79(-7.80%) |
Dec 30, 2022 | 35.94 | 36.25 | 35.48 | 35.78 | 836,705 | -0.72(-1.97%) |
Dec 29, 2022 | 35.91 | 36.69 | 35.60 | 36.50 | 720,549 | +0.85(+2.38%) |
Dec 28, 2022 | 36.25 | 37.04 | 35.06 | 35.65 | 1,397,520 | -0.93(-2.54%) |
Dec 27, 2022 | 40.26 | 40.39 | 36.55 | 36.58 | 1,383,535 | -3.80(-9.41%) |
Dec 23, 2022 | 38.92 | 40.52 | 38.46 | 40.38 | 624,840 | +1.48(+3.80%) |
Dec 22, 2022 | 38.89 | 39.10 | 38.06 | 38.90 | 705,224 | -0.79(-1.99%) |
Dec 21, 2022 | 39.38 | 40.06 | 39.28 | 39.69 | 516,228 | +0.81(+2.08%) |
Dec 20, 2022 | 38.62 | 39.09 | 38.08 | 38.88 | 738,849 | +0.32(+0.83%) |
Dec 19, 2022 | 38.58 | 39.04 | 37.58 | 38.56 | 1,099,210 | +0.30(+0.78%) |
Dec 16, 2022 | 39.00 | 39.73 | 37.92 | 38.26 | 2,741,765 | -1.33(-3.36%) |
Dec 15, 2022 | 40.24 | 40.26 | 39.34 | 39.59 | 1,168,026 | -1.39(-3.39%) |
Dec 14, 2022 | 40.97 | 41.54 | 40.02 | 40.98 | 1,291,146 | -0.50(-1.21%) |
Dec 13, 2022 | 44.97 | 45.35 | 41.42 | 41.48 | 1,354,840 | -1.89(-4.36%) |
Dec 12, 2022 | 45.42 | 45.42 | 43.03 | 43.37 | 1,187,828 | -1.60(-3.56%) |
Dec 09, 2022 | 45.61 | 45.66 | 44.12 | 44.97 | 810,017 | -1.23(-2.66%) |
Dec 08, 2022 | 45.00 | 46.25 | 44.34 | 46.20 | 1,023,161 | +1.43(+3.19%) |
Dec 07, 2022 | 43.00 | 45.11 | 43.00 | 44.77 | 1,619,659 | +0.84(+1.91%) |
Dec 06, 2022 | 43.49 | 44.37 | 43.12 | 43.93 | 1,792,333 | +0.54(+1.24%) |
Dec 05, 2022 | 43.54 | 44.39 | 43.05 | 43.39 | 1,950,076 | -1.04(-2.34%) |
Dec 02, 2022 | 42.98 | 44.46 | 42.42 | 44.43 | 1,849,540 | +1.32(+3.06%) |
Dec 01, 2022 | 43.89 | 44.50 | 41.90 | 43.11 | 2,957,367 | -2.89(-6.28%) |
Nov 30, 2022 | 45.27 | 46.25 | 43.48 | 46.00 | 2,623,245 | +0.52(+1.14%) |
Nov 29, 2022 | 45.76 | 46.06 | 44.65 | 45.48 | 1,160,907 | -0.30(-0.66%) |
Nov 28, 2022 | 46.45 | 47.67 | 45.53 | 45.78 | 1,258,140 | -1.62(-3.42%) |
Nov 25, 2022 | 47.50 | 48.16 | 47.37 | 47.40 | 317,076 | -0.06(-0.13%) |
Nov 23, 2022 | 46.50 | 47.84 | 46.50 | 47.46 | 631,828 | +0.45(+0.96%) |
Nov 22, 2022 | 45.13 | 47.34 | 44.92 | 47.01 | 1,648,384 | +2.84(+6.43%) |
Nov 21, 2022 | 43.32 | 44.65 | 43.08 | 44.17 | 707,458 | +0.18(+0.41%) |
Nov 18, 2022 | 45.50 | 46.26 | 43.72 | 43.99 | 553,002 | -0.15(-0.34%) |
Nov 17, 2022 | 41.85 | 44.48 | 41.85 | 44.14 | 853,648 | +1.86(+4.40%) |
Nov 16, 2022 | 42.88 | 43.90 | 41.45 | 42.28 | 690,821 | -2.16(-4.86%) |
Nov 15, 2022 | 45.30 | 46.37 | 43.74 | 44.44 | 651,455 | +0.29(+0.66%) |
Nov 14, 2022 | 44.36 | 45.27 | 43.87 | 44.15 | 861,987 | -0.40(-0.90%) |
Nov 11, 2022 | 43.57 | 45.25 | 43.56 | 44.55 | 1,809,122 | +1.50(+3.48%) |
Nov 10, 2022 | 40.03 | 43.35 | 40.01 | 43.05 | 2,720,908 | +4.85(+12.70%) |
Nov 09, 2022 | 40.06 | 40.06 | 38.01 | 38.20 | 924,005 | -2.38(-5.86%) |
Nov 08, 2022 | 40.41 | 41.10 | 39.36 | 40.58 | 861,568 | +0.59(+1.48%) |
Nov 07, 2022 | 39.35 | 40.02 | 38.11 | 39.99 | 763,539 | +0.93(+2.38%) |
Nov 04, 2022 | 38.44 | 39.32 | 37.74 | 39.06 | 629,633 | +1.56(+4.16%) |
Nov 03, 2022 | 37.19 | 38.20 | 35.63 | 37.50 | 828,818 | -0.16(-0.42%) |
Nov 02, 2022 | 38.42 | 37.62 | 37.66 | 924,862 | -1.14(-2.94%) |