Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.68 | 44.21 | 43.43 | 44.15 | 922,786 | +0.52(+1.19%) |
Jan 30, 2023 | 43.79 | 44.13 | 43.51 | 43.63 | 563,051 | -0.57(-1.28%) |
Jan 27, 2023 | 44.02 | 44.42 | 43.75 | 44.20 | 613,693 | -0.04(-0.09%) |
Jan 26, 2023 | 43.79 | 44.29 | 43.17 | 44.24 | 659,837 | +0.65(+1.50%) |
Jan 25, 2023 | 42.71 | 43.68 | 42.36 | 43.58 | 749,774 | +0.62(+1.43%) |
Jan 24, 2023 | 43.01 | 43.32 | 42.28 | 42.97 | 858,904 | -0.03(-0.07%) |
Jan 23, 2023 | 42.42 | 43.34 | 42.23 | 43.00 | 548,023 | +0.66(+1.57%) |
Jan 20, 2023 | 41.91 | 42.46 | 41.54 | 42.33 | 531,029 | +0.57(+1.36%) |
Jan 19, 2023 | 42.21 | 42.23 | 41.36 | 41.77 | 456,937 | -0.80(-1.88%) |
Jan 18, 2023 | 42.95 | 43.59 | 42.50 | 42.56 | 388,527 | -0.31(-0.72%) |
Jan 17, 2023 | 42.47 | 43.29 | 42.25 | 42.87 | 787,625 | +0.43(+1.02%) |
Jan 13, 2023 | 42.07 | 42.46 | 41.78 | 42.44 | 376,605 | +0.22(+0.52%) |
Jan 12, 2023 | 42.49 | 42.60 | 41.99 | 42.22 | 743,308 | -0.10(-0.23%) |
Jan 11, 2023 | 42.14 | 42.32 | 41.89 | 42.31 | 451,384 | +0.51(+1.22%) |
Jan 10, 2023 | 41.55 | 41.85 | 41.18 | 41.80 | 446,523 | +0.35(+0.84%) |
Jan 09, 2023 | 41.38 | 41.79 | 41.30 | 41.46 | 492,857 | +0.23(+0.56%) |
Jan 06, 2023 | 40.54 | 41.31 | 40.27 | 41.23 | 612,097 | +1.23(+3.08%) |
Jan 05, 2023 | 40.15 | 40.15 | 39.40 | 39.99 | 637,299 | -0.09(-0.22%) |
Jan 04, 2023 | 40.35 | 40.68 | 39.84 | 40.08 | 629,039 | +0.06(+0.14%) |
Jan 03, 2023 | 40.27 | 40.46 | 39.48 | 40.02 | 750,725 | +0.01(+0.02%) |
Dec 30, 2022 | 39.74 | 40.08 | 39.49 | 40.01 | 409,836 | -0.08(-0.19%) |
Dec 29, 2022 | 39.15 | 40.21 | 39.10 | 40.09 | 563,257 | +1.28(+3.30%) |
Dec 28, 2022 | 39.90 | 39.92 | 38.77 | 38.81 | 590,320 | -0.97(-2.44%) |
Dec 27, 2022 | 40.50 | 40.50 | 39.71 | 39.78 | 756,412 | -0.38(-0.96%) |
Dec 23, 2022 | 39.93 | 40.19 | 39.24 | 40.17 | 294,178 | +0.24(+0.60%) |
Dec 22, 2022 | 40.39 | 40.42 | 39.32 | 39.93 | 326,449 | -0.88(-2.15%) |
Dec 21, 2022 | 40.41 | 40.82 | 40.20 | 40.80 | 416,573 | +0.68(+1.70%) |
Dec 20, 2022 | 39.83 | 40.37 | 39.59 | 40.12 | 414,441 | +0.15(+0.39%) |
Dec 19, 2022 | 41.06 | 41.53 | 39.56 | 39.97 | 647,048 | -0.78(-1.91%) |
Dec 16, 2022 | 40.70 | 41.28 | 40.40 | 40.75 | 1,761,116 | -0.40(-0.98%) |
Dec 15, 2022 | 41.59 | 41.69 | 40.75 | 41.15 | 855,065 | -0.85(-2.02%) |
Dec 14, 2022 | 42.02 | 42.77 | 41.51 | 42.00 | 667,172 | +0.01(+0.02%) |
Dec 13, 2022 | 42.34 | 42.89 | 41.80 | 41.99 | 998,263 | +0.37(+0.88%) |
Dec 12, 2022 | 41.28 | 41.97 | 41.02 | 41.62 | 581,235 | +0.29(+0.70%) |
Dec 09, 2022 | 41.62 | 41.82 | 41.31 | 41.33 | 662,105 | -0.42(-1.01%) |
Dec 08, 2022 | 41.57 | 42.23 | 41.33 | 41.76 | 580,709 | +0.48(+1.17%) |
Dec 07, 2022 | 41.45 | 41.56 | 40.72 | 41.27 | 443,511 | -0.46(-1.11%) |
Dec 06, 2022 | 42.33 | 42.46 | 41.33 | 41.74 | 810,499 | -0.60(-1.41%) |
Dec 05, 2022 | 42.61 | 42.78 | 42.06 | 42.33 | 718,432 | -0.68(-1.58%) |
Dec 02, 2022 | 43.25 | 43.96 | 42.76 | 43.01 | 935,316 | -0.65(-1.49%) |
Dec 01, 2022 | 43.40 | 43.88 | 42.30 | 43.66 | 688,429 | +0.48(+1.11%) |
Nov 30, 2022 | 41.87 | 43.24 | 41.09 | 43.18 | 1,103,572 | +0.99(+2.36%) |
Nov 29, 2022 | 41.98 | 42.35 | 41.83 | 42.19 | 570,553 | +0.33(+0.80%) |
Nov 28, 2022 | 42.73 | 42.98 | 41.86 | 41.86 | 519,505 | -1.30(-3.01%) |
Nov 25, 2022 | 43.02 | 43.37 | 42.88 | 43.16 | 153,295 | -0.07(-0.15%) |
Nov 23, 2022 | 42.75 | 43.25 | 42.72 | 43.22 | 522,881 | +0.34(+0.80%) |
Nov 22, 2022 | 42.61 | 43.06 | 42.31 | 42.88 | 661,865 | +0.46(+1.08%) |
Nov 21, 2022 | 42.21 | 42.68 | 42.00 | 42.42 | 401,586 | +0.15(+0.36%) |
Nov 18, 2022 | 42.12 | 42.68 | 41.97 | 42.27 | 495,123 | +0.06(+0.14%) |
Nov 17, 2022 | 41.65 | 42.21 | 41.36 | 42.21 | 469,464 | -0.11(-0.27%) |
Nov 16, 2022 | 42.89 | 42.91 | 42.30 | 42.32 | 575,394 | -0.96(-2.21%) |
Nov 15, 2022 | 42.89 | 43.58 | 42.55 | 43.28 | 552,297 | +1.01(+2.40%) |
Nov 14, 2022 | 42.07 | 42.91 | 41.92 | 42.27 | 643,723 | -0.03(-0.07%) |
Nov 11, 2022 | 41.84 | 42.66 | 41.73 | 42.30 | 608,529 | +0.79(+1.91%) |
Nov 10, 2022 | 41.11 | 41.57 | 40.83 | 41.50 | 815,737 | +1.82(+4.58%) |
Nov 09, 2022 | 40.51 | 41.09 | 39.67 | 39.69 | 807,876 | -1.40(-3.40%) |
Nov 08, 2022 | 40.42 | 41.78 | 40.30 | 41.08 | 1,028,161 | +0.84(+2.09%) |
Nov 07, 2022 | 39.52 | 40.34 | 39.08 | 40.24 | 865,185 | +0.72(+1.81%) |
Nov 04, 2022 | 38.86 | 39.63 | 38.59 | 39.52 | 564,669 | +1.35(+3.53%) |
Nov 03, 2022 | 37.86 | 38.54 | 37.54 | 38.17 | 499,105 | -0.10(-0.25%) |
Nov 02, 2022 | 38.53 | 39.61 | 38.25 | 38.27 | 881,432 | -0.56(-1.45%) |