Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.43 | 43.19 | 42.13 | 43.16 | 1,895,202 | +0.76(+1.79%) |
Jan 30, 2023 | 42.39 | 42.74 | 42.38 | 42.40 | 961,541 | -0.20(-0.47%) |
Jan 27, 2023 | 41.98 | 42.75 | 41.98 | 42.60 | 663,248 | +0.18(+0.43%) |
Jan 26, 2023 | 42.19 | 42.43 | 41.81 | 42.42 | 423,561 | +0.51(+1.23%) |
Jan 25, 2023 | 41.57 | 42.05 | 41.47 | 41.91 | 319,526 | +0.56(+1.35%) |
Jan 24, 2023 | 41.31 | 41.44 | 41.09 | 41.35 | 284,206 | -0.16(-0.40%) |
Jan 23, 2023 | 41.04 | 41.66 | 40.98 | 41.51 | 326,814 | +0.25(+0.60%) |
Jan 20, 2023 | 40.82 | 41.27 | 40.71 | 41.26 | 301,357 | +0.52(+1.28%) |
Jan 19, 2023 | 40.87 | 41.04 | 40.65 | 40.74 | 599,721 | -0.26(-0.63%) |
Jan 18, 2023 | 41.60 | 41.73 | 40.98 | 41.00 | 420,992 | -0.56(-1.35%) |
Jan 17, 2023 | 41.48 | 41.71 | 41.26 | 41.56 | 371,613 | -0.28(-0.68%) |
Jan 13, 2023 | 41.00 | 41.87 | 41.00 | 41.84 | 677,635 | +0.87(+2.13%) |
Jan 12, 2023 | 41.16 | 41.26 | 40.71 | 40.97 | 847,740 | +0.16(+0.38%) |
Jan 11, 2023 | 40.34 | 40.81 | 40.31 | 40.81 | 373,424 | +0.84(+2.11%) |
Jan 10, 2023 | 39.84 | 39.98 | 39.67 | 39.97 | 540,704 | -0.08(-0.21%) |
Jan 09, 2023 | 40.66 | 40.83 | 39.96 | 40.05 | 614,722 | +0.06(+0.16%) |
Jan 06, 2023 | 38.75 | 40.03 | 38.61 | 39.99 | 503,322 | +1.31(+3.39%) |
Jan 05, 2023 | 38.88 | 39.00 | 38.60 | 38.68 | 469,339 | -0.74(-1.88%) |
Jan 04, 2023 | 38.99 | 39.44 | 38.89 | 39.42 | 1,289,908 | +1.81(+4.80%) |
Jan 03, 2023 | 37.91 | 38.16 | 37.37 | 37.62 | 569,141 | +1.14(+3.12%) |
Dec 30, 2022 | 36.30 | 36.53 | 36.18 | 36.48 | 226,779 | -0.12(-0.33%) |
Dec 29, 2022 | 36.59 | 36.85 | 36.57 | 36.60 | 302,510 | +0.49(+1.37%) |
Dec 28, 2022 | 36.70 | 36.83 | 36.08 | 36.10 | 275,026 | -0.55(-1.50%) |
Dec 27, 2022 | 36.50 | 36.77 | 36.29 | 36.65 | 126,693 | +0.09(+0.25%) |
Dec 23, 2022 | 36.32 | 36.56 | 36.08 | 36.56 | 147,702 | +0.32(+0.89%) |
Dec 22, 2022 | 36.39 | 36.45 | 35.79 | 36.24 | 357,362 | -0.34(-0.93%) |
Dec 21, 2022 | 36.44 | 36.80 | 36.44 | 36.58 | 368,994 | +0.49(+1.35%) |
Dec 20, 2022 | 36.14 | 36.39 | 36.04 | 36.09 | 527,627 | +0.18(+0.51%) |
Dec 19, 2022 | 36.23 | 36.47 | 35.74 | 35.91 | 812,170 | +0.14(+0.38%) |
Dec 16, 2022 | 35.62 | 35.81 | 35.25 | 35.77 | 712,431 | -0.14(-0.38%) |
Dec 15, 2022 | 36.78 | 36.81 | 35.81 | 35.91 | 417,611 | -1.36(-3.64%) |
Dec 14, 2022 | 37.46 | 37.61 | 36.89 | 37.27 | 311,293 | -0.02(-0.05%) |
Dec 13, 2022 | 37.63 | 37.78 | 36.86 | 37.29 | 474,762 | +0.66(+1.80%) |
Dec 12, 2022 | 36.52 | 36.64 | 36.25 | 36.63 | 307,339 | +0.08(+0.23%) |
Dec 09, 2022 | 36.52 | 36.85 | 36.43 | 36.54 | 308,755 | +0.34(+0.94%) |
Dec 08, 2022 | 35.96 | 36.24 | 35.85 | 36.20 | 345,038 | -0.05(-0.13%) |
Dec 07, 2022 | 36.35 | 36.54 | 36.10 | 36.25 | 506,733 | -0.08(-0.23%) |
Dec 06, 2022 | 36.54 | 36.63 | 36.08 | 36.33 | 365,647 | -0.21(-0.58%) |
Dec 05, 2022 | 36.96 | 37.09 | 36.40 | 36.54 | 457,167 | -0.69(-1.85%) |
Dec 02, 2022 | 37.07 | 37.33 | 36.87 | 37.23 | 385,659 | +0.15(+0.40%) |
Dec 01, 2022 | 37.20 | 37.36 | 36.90 | 37.08 | 344,404 | +0.09(+0.25%) |
Nov 30, 2022 | 36.92 | 37.03 | 36.00 | 36.99 | 871,885 | +0.29(+0.80%) |
Nov 29, 2022 | 36.52 | 36.80 | 36.47 | 36.70 | 423,283 | +0.44(+1.21%) |
Nov 28, 2022 | 36.96 | 37.09 | 36.21 | 36.26 | 325,900 | -0.99(-2.66%) |
Nov 25, 2022 | 37.11 | 37.27 | 37.02 | 37.25 | 198,426 | +0.32(+0.87%) |
Nov 23, 2022 | 36.42 | 36.95 | 36.42 | 36.93 | 467,944 | +0.57(+1.56%) |
Nov 22, 2022 | 35.85 | 36.36 | 35.85 | 36.36 | 795,459 | +0.07(+0.20%) |
Nov 21, 2022 | 36.06 | 36.51 | 36.06 | 36.29 | 696,136 | -0.07(-0.20%) |
Nov 18, 2022 | 36.41 | 36.44 | 36.11 | 36.36 | 361,429 | +0.58(+1.61%) |
Nov 17, 2022 | 35.11 | 35.81 | 35.09 | 35.78 | 490,489 | -0.16(-0.43%) |
Nov 16, 2022 | 36.42 | 36.48 | 35.83 | 35.94 | 621,345 | -0.48(-1.31%) |
Nov 15, 2022 | 37.24 | 37.27 | 36.17 | 36.41 | 856,281 | +0.37(+1.02%) |
Nov 14, 2022 | 36.52 | 36.65 | 36.04 | 36.05 | 908,723 | -0.92(-2.48%) |
Nov 11, 2022 | 36.52 | 37.07 | 36.31 | 36.96 | 1,326,104 | +1.10(+3.07%) |
Nov 10, 2022 | 34.73 | 35.89 | 34.68 | 35.86 | 961,056 | +2.73(+8.25%) |
Nov 09, 2022 | 33.39 | 33.78 | 33.13 | 33.13 | 453,945 | -0.69(-2.03%) |
Nov 08, 2022 | 33.94 | 34.14 | 33.49 | 33.82 | 612,177 | -0.27(-0.81%) |
Nov 07, 2022 | 34.19 | 34.29 | 33.89 | 34.09 | 539,714 | +0.05(+0.16%) |
Nov 04, 2022 | 33.43 | 34.07 | 33.22 | 34.04 | 659,245 | +1.60(+4.92%) |
Nov 03, 2022 | 31.60 | 32.60 | 31.60 | 32.44 | 810,396 | +0.59(+1.84%) |
Nov 02, 2022 | 32.68 | 31.86 | 31.86 | 841,818 | -1.37(-4.11%) |