Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.58 | 46.00 | 45.35 | 45.89 | 535,042 | +0.38(+0.83%) |
Jan 30, 2023 | 45.96 | 46.30 | 45.02 | 45.51 | 742,699 | -0.74(-1.60%) |
Jan 27, 2023 | 46.08 | 46.75 | 45.48 | 46.25 | 588,300 | +0.26(+0.57%) |
Jan 26, 2023 | 46.47 | 46.99 | 45.47 | 45.99 | 519,581 | -0.38(-0.82%) |
Jan 25, 2023 | 47.51 | 47.62 | 45.92 | 46.37 | 576,083 | -0.91(-1.92%) |
Jan 24, 2023 | 47.18 | 48.09 | 46.45 | 47.28 | 795,622 | -0.04(-0.08%) |
Jan 23, 2023 | 47.59 | 48.38 | 46.77 | 47.32 | 854,806 | -0.42(-0.88%) |
Jan 20, 2023 | 47.01 | 47.75 | 44.78 | 47.74 | 1,257,950 | +1.24(+2.67%) |
Jan 19, 2023 | 47.21 | 47.53 | 46.27 | 46.50 | 477,450 | -0.70(-1.48%) |
Jan 18, 2023 | 48.00 | 48.78 | 47.06 | 47.20 | 648,993 | -0.58(-1.21%) |
Jan 17, 2023 | 47.77 | 48.43 | 47.32 | 47.78 | 1,640,136 | +0.00(+0.00%) |
Jan 13, 2023 | 47.64 | 49.31 | 47.36 | 47.78 | 1,615,486 | -0.05(-0.10%) |
Jan 12, 2023 | 45.30 | 47.89 | 44.85 | 47.83 | 908,528 | +2.11(+4.62%) |
Jan 11, 2023 | 44.50 | 45.75 | 42.52 | 45.72 | 871,395 | +1.36(+3.07%) |
Jan 10, 2023 | 42.03 | 44.38 | 41.29 | 44.36 | 1,052,850 | +2.76(+6.63%) |
Jan 09, 2023 | 39.37 | 43.48 | 38.27 | 41.60 | 1,320,954 | +2.27(+5.77%) |
Jan 06, 2023 | 39.64 | 40.02 | 38.75 | 39.33 | 600,903 | -0.09(-0.23%) |
Jan 05, 2023 | 39.10 | 39.93 | 38.74 | 39.42 | 537,475 | -0.08(-0.20%) |
Jan 04, 2023 | 38.13 | 40.13 | 37.85 | 39.50 | 852,758 | +1.34(+3.51%) |
Jan 03, 2023 | 38.21 | 38.90 | 37.25 | 38.16 | 1,204,205 | -0.01(-0.03%) |
Dec 30, 2022 | 36.78 | 38.24 | 36.73 | 38.17 | 518,625 | +1.09(+2.94%) |
Dec 29, 2022 | 36.01 | 37.51 | 35.33 | 37.08 | 766,495 | +1.31(+3.66%) |
Dec 28, 2022 | 35.13 | 36.04 | 34.56 | 35.77 | 489,872 | +0.48(+1.36%) |
Dec 27, 2022 | 36.67 | 36.79 | 35.00 | 35.29 | 310,952 | -1.18(-3.24%) |
Dec 23, 2022 | 36.99 | 36.99 | 35.87 | 36.47 | 275,944 | -0.81(-2.17%) |
Dec 22, 2022 | 37.81 | 37.95 | 36.52 | 37.28 | 399,589 | -0.58(-1.53%) |
Dec 21, 2022 | 39.18 | 39.69 | 37.79 | 37.86 | 465,331 | -1.40(-3.57%) |
Dec 20, 2022 | 37.96 | 39.44 | 37.80 | 39.26 | 406,804 | +1.06(+2.77%) |
Dec 19, 2022 | 38.89 | 39.18 | 37.13 | 38.20 | 561,385 | -1.02(-2.60%) |
Dec 16, 2022 | 38.16 | 39.68 | 38.04 | 39.22 | 1,280,368 | +0.72(+1.87%) |
Dec 15, 2022 | 39.81 | 39.82 | 38.41 | 38.50 | 449,987 | -1.06(-2.68%) |
Dec 14, 2022 | 38.82 | 40.08 | 38.04 | 39.56 | 542,016 | -0.58(-1.44%) |
Dec 13, 2022 | 40.09 | 40.66 | 39.34 | 40.14 | 469,248 | +0.70(+1.77%) |
Dec 12, 2022 | 38.25 | 39.92 | 37.64 | 39.44 | 445,840 | +1.30(+3.41%) |
Dec 09, 2022 | 38.06 | 38.81 | 38.01 | 38.14 | 537,409 | -0.14(-0.37%) |
Dec 08, 2022 | 39.47 | 39.69 | 37.93 | 38.28 | 356,311 | -1.13(-2.87%) |
Dec 07, 2022 | 39.68 | 40.19 | 39.28 | 39.41 | 680,716 | -0.27(-0.68%) |
Dec 06, 2022 | 40.83 | 41.04 | 39.21 | 39.68 | 597,517 | -1.44(-3.50%) |
Dec 05, 2022 | 42.09 | 42.34 | 40.80 | 41.12 | 506,030 | -0.94(-2.23%) |
Dec 02, 2022 | 41.45 | 42.43 | 40.89 | 42.06 | 500,483 | +0.51(+1.23%) |
Dec 01, 2022 | 41.80 | 42.19 | 40.73 | 41.55 | 359,422 | +0.06(+0.14%) |
Nov 30, 2022 | 40.59 | 41.53 | 39.87 | 41.49 | 503,810 | +1.14(+2.83%) |
Nov 29, 2022 | 40.67 | 41.22 | 39.53 | 40.35 | 582,824 | -0.13(-0.32%) |
Nov 28, 2022 | 39.81 | 40.94 | 39.81 | 40.48 | 549,434 | +0.73(+1.84%) |
Nov 25, 2022 | 39.30 | 40.48 | 39.03 | 39.75 | 235,990 | +0.35(+0.89%) |
Nov 23, 2022 | 40.30 | 40.70 | 38.89 | 39.40 | 365,817 | -0.70(-1.75%) |
Nov 22, 2022 | 39.85 | 40.64 | 39.40 | 40.10 | 565,747 | +0.32(+0.80%) |
Nov 21, 2022 | 40.55 | 41.04 | 39.36 | 39.78 | 478,913 | -0.70(-1.73%) |
Nov 18, 2022 | 39.89 | 40.95 | 39.41 | 40.48 | 739,282 | +1.47(+3.77%) |
Nov 17, 2022 | 37.27 | 39.03 | 37.13 | 39.01 | 483,693 | +1.62(+4.33%) |
Nov 16, 2022 | 38.07 | 39.17 | 37.08 | 37.39 | 449,293 | -0.66(-1.73%) |
Nov 15, 2022 | 38.88 | 39.84 | 37.66 | 38.05 | 474,810 | +0.08(+0.21%) |
Nov 14, 2022 | 37.31 | 39.21 | 37.31 | 37.97 | 664,425 | +0.73(+1.96%) |
Nov 11, 2022 | 37.70 | 38.49 | 36.66 | 37.24 | 519,389 | -0.81(-2.13%) |
Nov 10, 2022 | 36.66 | 38.71 | 36.31 | 38.05 | 889,407 | +2.77(+7.85%) |
Nov 09, 2022 | 35.25 | 35.76 | 34.48 | 35.28 | 594,209 | +0.16(+0.46%) |
Nov 08, 2022 | 34.93 | 35.52 | 34.63 | 35.12 | 504,290 | +0.44(+1.27%) |
Nov 07, 2022 | 34.63 | 35.55 | 34.30 | 34.68 | 629,836 | +0.24(+0.70%) |
Nov 04, 2022 | 36.32 | 36.32 | 33.25 | 34.44 | 1,736,107 | -1.80(-4.97%) |
Nov 03, 2022 | 36.25 | 36.92 | 35.71 | 36.24 | 659,133 | -0.55(-1.49%) |
Nov 02, 2022 | 37.69 | 38.52 | 36.70 | 36.79 | 643,201 | -0.94(-2.49%) |