Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.00 | 41.04 | 39.93 | 40.47 | 1,637,898 | -0.72(-1.75%) |
Jan 30, 2023 | 41.83 | 41.92 | 40.84 | 41.19 | 897,255 | -1.09(-2.58%) |
Jan 27, 2023 | 42.97 | 43.16 | 42.26 | 42.28 | 716,699 | -0.92(-2.13%) |
Jan 26, 2023 | 43.44 | 44.02 | 42.99 | 43.20 | 796,855 | +0.05(+0.12%) |
Jan 25, 2023 | 42.31 | 43.18 | 41.57 | 43.15 | 709,595 | +0.35(+0.82%) |
Jan 24, 2023 | 42.60 | 43.37 | 42.45 | 42.80 | 799,706 | -0.04(-0.09%) |
Jan 23, 2023 | 42.13 | 42.88 | 41.92 | 42.84 | 1,221,183 | +0.83(+1.98%) |
Jan 20, 2023 | 41.45 | 42.10 | 41.01 | 42.01 | 1,020,155 | +1.13(+2.76%) |
Jan 19, 2023 | 41.43 | 41.93 | 40.46 | 40.88 | 1,415,841 | -0.89(-2.13%) |
Jan 18, 2023 | 40.00 | 41.90 | 39.95 | 41.77 | 1,781,401 | +2.35(+5.96%) |
Jan 17, 2023 | 39.11 | 39.86 | 39.11 | 39.42 | 638,697 | +0.10(+0.25%) |
Jan 13, 2023 | 38.75 | 39.37 | 38.33 | 39.32 | 682,010 | +0.28(+0.72%) |
Jan 12, 2023 | 38.14 | 39.59 | 37.88 | 39.04 | 792,141 | +0.97(+2.55%) |
Jan 11, 2023 | 38.09 | 38.21 | 37.67 | 38.07 | 656,117 | +0.08(+0.21%) |
Jan 10, 2023 | 37.48 | 38.10 | 37.23 | 37.99 | 624,047 | +0.50(+1.33%) |
Jan 09, 2023 | 37.50 | 37.94 | 37.28 | 37.49 | 730,906 | +0.71(+1.93%) |
Jan 06, 2023 | 35.90 | 37.04 | 35.23 | 36.78 | 671,295 | +1.19(+3.34%) |
Jan 05, 2023 | 35.81 | 35.89 | 35.41 | 35.59 | 457,415 | -0.22(-0.61%) |
Jan 04, 2023 | 35.34 | 36.06 | 35.17 | 35.81 | 638,232 | +0.79(+2.26%) |
Jan 03, 2023 | 36.18 | 36.33 | 34.77 | 35.02 | 661,005 | -0.80(-2.23%) |
Dec 30, 2022 | 35.88 | 35.99 | 35.39 | 35.82 | 570,295 | -0.36(-1.00%) |
Dec 29, 2022 | 35.66 | 36.35 | 35.56 | 36.18 | 339,743 | +0.83(+2.35%) |
Dec 28, 2022 | 35.83 | 36.22 | 35.31 | 35.35 | 329,232 | -0.63(-1.75%) |
Dec 27, 2022 | 36.01 | 36.21 | 35.75 | 35.98 | 395,809 | -0.01(-0.03%) |
Dec 23, 2022 | 36.15 | 36.25 | 35.58 | 35.99 | 350,790 | -0.26(-0.72%) |
Dec 22, 2022 | 36.47 | 36.71 | 35.42 | 36.25 | 672,965 | -0.75(-2.03%) |
Dec 21, 2022 | 36.71 | 37.25 | 36.55 | 37.00 | 564,692 | +0.52(+1.43%) |
Dec 20, 2022 | 36.00 | 36.75 | 35.89 | 36.48 | 541,489 | +0.20(+0.55%) |
Dec 19, 2022 | 37.00 | 37.00 | 36.05 | 36.28 | 786,032 | -0.87(-2.34%) |
Dec 16, 2022 | 36.86 | 37.43 | 36.78 | 37.15 | 2,933,984 | -0.14(-0.38%) |
Dec 15, 2022 | 37.59 | 37.77 | 36.96 | 37.29 | 797,432 | -0.69(-1.82%) |
Dec 14, 2022 | 38.19 | 38.67 | 37.67 | 37.98 | 627,575 | -0.26(-0.68%) |
Dec 13, 2022 | 39.00 | 39.34 | 38.14 | 38.24 | 748,132 | +0.23(+0.61%) |
Dec 12, 2022 | 37.26 | 38.07 | 37.01 | 38.01 | 526,247 | +0.61(+1.63%) |
Dec 09, 2022 | 37.78 | 37.96 | 37.40 | 37.40 | 504,474 | -0.47(-1.24%) |
Dec 08, 2022 | 37.57 | 38.18 | 37.36 | 37.87 | 485,410 | +0.64(+1.72%) |
Dec 07, 2022 | 36.91 | 37.57 | 36.45 | 37.23 | 673,617 | +0.05(+0.13%) |
Dec 06, 2022 | 37.80 | 37.87 | 36.90 | 37.18 | 758,382 | -0.70(-1.85%) |
Dec 05, 2022 | 38.07 | 38.34 | 37.63 | 37.88 | 678,809 | -0.48(-1.25%) |
Dec 02, 2022 | 37.80 | 38.62 | 37.62 | 38.36 | 660,827 | -0.34(-0.88%) |
Dec 01, 2022 | 38.59 | 39.29 | 38.21 | 38.70 | 675,450 | +0.32(+0.83%) |
Nov 30, 2022 | 37.15 | 38.38 | 36.83 | 38.38 | 1,046,283 | +1.25(+3.37%) |
Nov 29, 2022 | 36.94 | 37.44 | 36.87 | 37.13 | 630,550 | +0.34(+0.92%) |
Nov 28, 2022 | 36.91 | 37.29 | 36.70 | 36.79 | 701,968 | -0.51(-1.37%) |
Nov 25, 2022 | 37.69 | 37.69 | 37.28 | 37.30 | 210,266 | -0.45(-1.19%) |
Nov 23, 2022 | 37.25 | 37.88 | 37.21 | 37.75 | 600,481 | +0.50(+1.34%) |
Nov 22, 2022 | 37.00 | 37.32 | 36.53 | 37.25 | 840,409 | +0.27(+0.73%) |
Nov 21, 2022 | 37.36 | 37.61 | 36.67 | 36.98 | 998,550 | -0.63(-1.68%) |
Nov 18, 2022 | 38.02 | 38.09 | 37.36 | 37.61 | 1,184,065 | +0.31(+0.83%) |
Nov 17, 2022 | 36.91 | 37.87 | 36.31 | 37.30 | 897,510 | -0.09(-0.24%) |
Nov 16, 2022 | 37.74 | 38.50 | 37.33 | 37.39 | 859,737 | -1.04(-2.71%) |
Nov 15, 2022 | 38.55 | 38.66 | 37.81 | 38.43 | 800,545 | +0.77(+2.04%) |
Nov 14, 2022 | 37.18 | 38.88 | 37.00 | 37.66 | 1,028,864 | +0.17(+0.45%) |
Nov 11, 2022 | 37.69 | 37.95 | 37.06 | 37.49 | 875,633 | +0.02(+0.05%) |
Nov 10, 2022 | 37.39 | 37.62 | 36.77 | 37.47 | 1,351,476 | +1.40(+3.88%) |
Nov 09, 2022 | 35.87 | 37.39 | 35.81 | 36.07 | 1,374,469 | -0.22(-0.61%) |
Nov 08, 2022 | 37.00 | 37.25 | 35.68 | 36.29 | 1,270,296 | -0.28(-0.77%) |
Nov 07, 2022 | 35.36 | 36.75 | 34.41 | 36.57 | 1,678,378 | +1.28(+3.63%) |
Nov 04, 2022 | 34.83 | 35.45 | 34.19 | 35.29 | 1,390,389 | +1.30(+3.82%) |
Nov 03, 2022 | 33.02 | 34.36 | 32.72 | 33.99 | 1,135,004 | +0.58(+1.74%) |
Nov 02, 2022 | 32.77 | 33.41 | 2,239,911 | +0.58(+1.77%) |