Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.73 | 41.17 | 39.86 | 41.17 | 1,088,068 | +0.22(+0.54%) |
Jan 30, 2023 | 40.87 | 41.96 | 40.75 | 40.95 | 1,124,115 | -0.64(-1.53%) |
Jan 27, 2023 | 45.57 | 45.57 | 40.81 | 41.59 | 2,346,818 | -4.50(-9.76%) |
Jan 26, 2023 | 45.64 | 46.40 | 45.30 | 46.08 | 477,195 | +0.76(+1.68%) |
Jan 25, 2023 | 45.28 | 45.66 | 44.34 | 45.32 | 741,018 | -0.15(-0.34%) |
Jan 24, 2023 | 45.25 | 46.08 | 44.89 | 45.48 | 770,607 | +0.01(+0.02%) |
Jan 23, 2023 | 45.79 | 46.43 | 45.05 | 45.47 | 823,172 | -0.13(-0.27%) |
Jan 20, 2023 | 45.73 | 46.09 | 44.70 | 45.59 | 690,941 | +0.35(+0.77%) |
Jan 19, 2023 | 43.51 | 45.55 | 43.51 | 45.25 | 1,004,530 | +1.42(+3.23%) |
Jan 18, 2023 | 44.79 | 45.93 | 43.79 | 43.83 | 815,210 | -0.67(-1.52%) |
Jan 17, 2023 | 44.02 | 44.96 | 44.00 | 44.50 | 585,968 | +0.53(+1.21%) |
Jan 13, 2023 | 43.32 | 44.23 | 42.68 | 43.97 | 1,560,293 | +0.68(+1.58%) |
Jan 12, 2023 | 42.08 | 43.51 | 41.87 | 43.29 | 918,693 | +1.45(+3.48%) |
Jan 11, 2023 | 41.61 | 41.97 | 41.25 | 41.84 | 701,589 | +0.46(+1.12%) |
Jan 10, 2023 | 41.62 | 41.67 | 40.66 | 41.37 | 562,039 | -0.05(-0.12%) |
Jan 09, 2023 | 41.25 | 41.92 | 41.14 | 41.42 | 575,803 | +0.88(+2.16%) |
Jan 06, 2023 | 40.19 | 41.15 | 39.93 | 40.54 | 367,752 | +0.98(+2.48%) |
Jan 05, 2023 | 39.46 | 39.99 | 38.71 | 39.56 | 497,787 | +0.11(+0.27%) |
Jan 04, 2023 | 39.23 | 40.15 | 39.23 | 39.46 | 446,096 | -0.50(-1.25%) |
Jan 03, 2023 | 41.83 | 42.36 | 39.59 | 39.96 | 602,024 | -1.97(-4.69%) |
Dec 30, 2022 | 41.56 | 41.98 | 41.34 | 41.92 | 396,871 | +0.15(+0.37%) |
Dec 29, 2022 | 40.39 | 41.89 | 40.11 | 41.77 | 343,795 | +1.24(+3.07%) |
Dec 28, 2022 | 42.02 | 42.02 | 40.44 | 40.53 | 440,551 | -1.58(-3.75%) |
Dec 27, 2022 | 42.05 | 42.17 | 41.46 | 42.11 | 389,266 | +0.19(+0.46%) |
Dec 23, 2022 | 40.70 | 41.97 | 40.49 | 41.91 | 741,528 | +1.65(+4.09%) |
Dec 22, 2022 | 41.59 | 41.59 | 39.66 | 40.27 | 779,425 | -1.42(-3.40%) |
Dec 21, 2022 | 41.82 | 41.96 | 41.10 | 41.68 | 439,624 | +0.85(+2.08%) |
Dec 20, 2022 | 40.34 | 41.28 | 40.19 | 40.83 | 334,892 | +0.26(+0.64%) |
Dec 19, 2022 | 42.34 | 42.53 | 40.27 | 40.57 | 542,196 | -1.02(-2.46%) |
Dec 16, 2022 | 40.45 | 41.74 | 40.07 | 41.59 | 1,662,948 | -0.14(-0.35%) |
Dec 15, 2022 | 41.31 | 41.86 | 40.63 | 41.74 | 543,918 | +0.16(+0.39%) |
Dec 14, 2022 | 42.10 | 42.48 | 41.43 | 41.58 | 538,854 | -0.08(-0.18%) |
Dec 13, 2022 | 41.82 | 42.13 | 40.93 | 41.65 | 710,671 | +1.05(+2.59%) |
Dec 12, 2022 | 39.25 | 40.72 | 38.96 | 40.60 | 687,225 | +1.73(+4.46%) |
Dec 09, 2022 | 39.32 | 39.63 | 38.49 | 38.87 | 728,738 | -0.34(-0.86%) |
Dec 08, 2022 | 40.68 | 40.93 | 38.86 | 39.21 | 639,064 | -0.58(-1.45%) |
Dec 07, 2022 | 40.99 | 41.95 | 39.57 | 39.78 | 892,798 | -0.87(-2.13%) |
Dec 06, 2022 | 41.59 | 41.87 | 40.13 | 40.65 | 554,049 | -1.02(-2.45%) |
Dec 05, 2022 | 43.60 | 44.26 | 41.34 | 41.67 | 713,466 | -1.35(-3.14%) |
Dec 02, 2022 | 42.86 | 43.84 | 42.78 | 43.02 | 610,762 | -0.04(-0.09%) |
Dec 01, 2022 | 44.37 | 44.50 | 43.01 | 43.06 | 354,850 | -0.66(-1.52%) |
Nov 30, 2022 | 43.50 | 43.77 | 42.56 | 43.72 | 560,830 | +0.95(+2.21%) |
Nov 29, 2022 | 43.40 | 43.84 | 42.48 | 42.78 | 737,737 | +0.14(+0.34%) |
Nov 28, 2022 | 43.05 | 43.52 | 42.58 | 42.63 | 472,057 | -1.66(-3.74%) |
Nov 25, 2022 | 43.38 | 45.31 | 43.37 | 44.29 | 336,578 | +1.61(+3.77%) |
Nov 23, 2022 | 43.51 | 44.10 | 42.56 | 42.68 | 637,453 | -1.50(-3.40%) |
Nov 22, 2022 | 43.46 | 44.23 | 42.95 | 44.19 | 471,880 | +1.64(+3.85%) |
Nov 21, 2022 | 42.61 | 43.15 | 41.15 | 42.55 | 702,671 | -1.21(-2.76%) |
Nov 18, 2022 | 43.12 | 43.99 | 41.81 | 43.75 | 542,155 | -0.34(-0.78%) |
Nov 17, 2022 | 43.63 | 44.64 | 43.36 | 44.10 | 499,510 | -0.32(-0.71%) |
Nov 16, 2022 | 44.60 | 45.13 | 43.36 | 44.41 | 648,899 | -0.85(-1.88%) |
Nov 15, 2022 | 45.53 | 46.02 | 44.14 | 45.27 | 676,225 | +0.61(+1.37%) |
Nov 14, 2022 | 45.74 | 46.60 | 44.63 | 44.65 | 622,009 | -1.43(-3.10%) |
Nov 11, 2022 | 45.86 | 46.15 | 45.06 | 46.08 | 937,153 | +1.61(+3.62%) |
Nov 10, 2022 | 44.63 | 45.27 | 44.14 | 44.47 | 708,767 | +0.84(+1.93%) |
Nov 09, 2022 | 44.83 | 44.95 | 43.52 | 43.63 | 623,363 | -2.35(-5.10%) |
Nov 08, 2022 | 46.43 | 46.66 | 45.57 | 45.98 | 573,916 | -0.59(-1.27%) |
Nov 07, 2022 | 46.91 | 47.42 | 45.72 | 46.57 | 551,706 | -0.16(-0.35%) |
Nov 04, 2022 | 45.24 | 46.80 | 45.04 | 46.73 | 959,128 | +2.14(+4.81%) |
Nov 03, 2022 | 44.46 | 45.76 | 42.66 | 44.59 | 1,240,071 | +2.24(+5.29%) |
Nov 02, 2022 | 43.06 | 44.52 | 41.99 | 42.35 | 631,821 | -0.99(-2.28%) |