Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.09 | 41.58 | 39.92 | 41.56 | 402,883 | +1.48(+3.70%) |
Jan 30, 2023 | 39.84 | 40.25 | 39.66 | 40.08 | 343,921 | +0.15(+0.38%) |
Jan 27, 2023 | 39.76 | 40.05 | 39.46 | 39.92 | 194,370 | +0.23(+0.57%) |
Jan 26, 2023 | 39.96 | 40.64 | 38.65 | 39.70 | 380,377 | -0.85(-2.10%) |
Jan 25, 2023 | 40.00 | 40.65 | 39.60 | 40.55 | 330,455 | +0.24(+0.59%) |
Jan 24, 2023 | 40.32 | 40.54 | 39.77 | 40.31 | 247,199 | -0.01(-0.02%) |
Jan 23, 2023 | 40.16 | 40.54 | 39.83 | 40.32 | 226,288 | +0.33(+0.83%) |
Jan 20, 2023 | 39.82 | 40.19 | 39.56 | 39.99 | 303,542 | +0.51(+1.29%) |
Jan 19, 2023 | 39.09 | 39.49 | 38.77 | 39.48 | 251,816 | +0.17(+0.43%) |
Jan 18, 2023 | 39.92 | 40.30 | 39.24 | 39.31 | 295,224 | -1.09(-2.69%) |
Jan 17, 2023 | 40.89 | 40.89 | 40.14 | 40.40 | 162,643 | -0.48(-1.18%) |
Jan 13, 2023 | 40.21 | 41.02 | 39.65 | 40.88 | 195,383 | +0.21(+0.51%) |
Jan 12, 2023 | 40.24 | 41.04 | 39.92 | 40.67 | 339,085 | +0.68(+1.70%) |
Jan 11, 2023 | 39.96 | 40.15 | 39.63 | 39.99 | 177,070 | +0.11(+0.28%) |
Jan 10, 2023 | 39.22 | 40.10 | 38.76 | 39.88 | 251,818 | +0.61(+1.57%) |
Jan 09, 2023 | 39.60 | 39.69 | 39.13 | 39.26 | 288,967 | -0.17(-0.43%) |
Jan 06, 2023 | 38.55 | 39.49 | 38.54 | 39.43 | 267,536 | +1.24(+3.24%) |
Jan 05, 2023 | 37.88 | 38.55 | 37.54 | 38.19 | 437,299 | +0.05(+0.12%) |
Jan 04, 2023 | 38.08 | 38.65 | 37.96 | 38.15 | 306,229 | +0.26(+0.67%) |
Jan 03, 2023 | 38.82 | 38.96 | 37.58 | 37.89 | 296,136 | -0.67(-1.74%) |
Dec 30, 2022 | 38.53 | 38.72 | 38.31 | 38.56 | 236,519 | -0.19(-0.49%) |
Dec 29, 2022 | 38.42 | 38.88 | 38.19 | 38.75 | 237,796 | +0.61(+1.61%) |
Dec 28, 2022 | 38.78 | 38.94 | 38.14 | 38.14 | 270,767 | -0.62(-1.61%) |
Dec 27, 2022 | 39.08 | 39.08 | 38.54 | 38.76 | 162,783 | -0.10(-0.27%) |
Dec 23, 2022 | 38.63 | 39.07 | 38.53 | 38.87 | 127,269 | +0.10(+0.27%) |
Dec 22, 2022 | 38.88 | 39.09 | 38.02 | 38.76 | 222,481 | -0.33(-0.85%) |
Dec 21, 2022 | 38.75 | 39.32 | 38.75 | 39.09 | 264,763 | +0.62(+1.62%) |
Dec 20, 2022 | 38.47 | 38.91 | 38.22 | 38.47 | 234,541 | +0.34(+0.89%) |
Dec 19, 2022 | 38.02 | 38.31 | 37.76 | 38.13 | 313,031 | +0.35(+0.93%) |
Dec 16, 2022 | 37.95 | 38.55 | 37.72 | 37.78 | 850,356 | -0.73(-1.89%) |
Dec 15, 2022 | 38.67 | 39.16 | 38.11 | 38.51 | 270,833 | -0.53(-1.36%) |
Dec 14, 2022 | 40.27 | 41.28 | 38.97 | 39.04 | 346,275 | -1.27(-3.14%) |
Dec 13, 2022 | 42.41 | 42.57 | 40.16 | 40.30 | 485,114 | -0.67(-1.64%) |
Dec 12, 2022 | 40.71 | 41.22 | 40.24 | 40.97 | 230,091 | +0.31(+0.77%) |
Dec 09, 2022 | 41.17 | 41.40 | 40.63 | 40.66 | 241,039 | -0.65(-1.58%) |
Dec 08, 2022 | 41.33 | 41.60 | 40.92 | 41.31 | 297,603 | +0.13(+0.32%) |
Dec 07, 2022 | 40.77 | 41.64 | 40.65 | 41.18 | 268,438 | -0.09(-0.21%) |
Dec 06, 2022 | 41.69 | 42.07 | 41.09 | 41.27 | 306,363 | -0.33(-0.80%) |
Dec 05, 2022 | 43.39 | 43.86 | 41.38 | 41.60 | 424,335 | -2.30(-5.23%) |
Dec 02, 2022 | 43.43 | 43.97 | 43.43 | 43.90 | 285,603 | +0.07(+0.15%) |
Dec 01, 2022 | 44.18 | 44.23 | 43.41 | 43.83 | 265,670 | -0.10(-0.24%) |
Nov 30, 2022 | 42.61 | 44.00 | 42.33 | 43.93 | 361,192 | +0.82(+1.91%) |
Nov 29, 2022 | 42.62 | 43.17 | 42.48 | 43.11 | 292,446 | +0.49(+1.15%) |
Nov 28, 2022 | 42.91 | 43.12 | 42.47 | 42.62 | 304,094 | -0.55(-1.27%) |
Nov 25, 2022 | 42.63 | 43.27 | 42.63 | 43.17 | 110,862 | +0.51(+1.19%) |
Nov 23, 2022 | 42.81 | 43.08 | 42.44 | 42.66 | 159,605 | -0.33(-0.76%) |
Nov 22, 2022 | 42.37 | 43.11 | 42.31 | 42.99 | 265,687 | +0.74(+1.75%) |
Nov 21, 2022 | 42.21 | 42.60 | 42.11 | 42.25 | 237,462 | -0.16(-0.38%) |
Nov 18, 2022 | 42.85 | 42.85 | 42.07 | 42.41 | 686,564 | +0.54(+1.30%) |
Nov 17, 2022 | 42.10 | 42.46 | 41.63 | 41.86 | 325,647 | -0.67(-1.57%) |
Nov 16, 2022 | 43.23 | 43.33 | 42.40 | 42.53 | 422,288 | -0.71(-1.65%) |
Nov 15, 2022 | 43.49 | 44.28 | 43.19 | 43.24 | 458,811 | +0.24(+0.57%) |
Nov 14, 2022 | 43.38 | 44.05 | 42.98 | 43.00 | 297,491 | -0.68(-1.55%) |
Nov 11, 2022 | 43.83 | 44.39 | 43.59 | 43.67 | 283,860 | -0.24(-0.56%) |
Nov 10, 2022 | 42.98 | 43.95 | 42.98 | 43.92 | 385,188 | +1.92(+4.58%) |
Nov 09, 2022 | 42.27 | 42.61 | 41.88 | 41.99 | 217,356 | -0.43(-1.02%) |
Nov 08, 2022 | 42.33 | 42.80 | 41.98 | 42.43 | 285,187 | +0.33(+0.78%) |
Nov 07, 2022 | 42.17 | 42.32 | 41.70 | 42.10 | 241,260 | +0.25(+0.61%) |
Nov 04, 2022 | 41.38 | 41.88 | 41.14 | 41.84 | 326,322 | +0.93(+2.27%) |
Nov 03, 2022 | 41.10 | 41.22 | 40.53 | 40.92 | 294,934 | -0.52(-1.25%) |
Nov 02, 2022 | 42.46 | 41.41 | 41.43 | 447,979 | -1.14(-2.69%) |