Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.22 | 42.57 | 40.94 | 42.48 | 913,223 | +1.42(+3.46%) |
Jan 30, 2023 | 43.08 | 43.39 | 40.98 | 41.06 | 907,221 | -2.06(-4.78%) |
Jan 27, 2023 | 43.31 | 44.03 | 43.05 | 43.12 | 405,922 | -0.13(-0.30%) |
Jan 26, 2023 | 43.07 | 43.49 | 42.45 | 43.25 | 494,633 | +0.29(+0.68%) |
Jan 25, 2023 | 43.21 | 43.66 | 42.77 | 42.96 | 1,066,647 | -0.19(-0.44%) |
Jan 24, 2023 | 42.23 | 43.56 | 41.68 | 43.15 | 1,197,867 | +0.95(+2.25%) |
Jan 23, 2023 | 41.88 | 42.26 | 40.26 | 42.20 | 1,498,768 | +0.41(+0.98%) |
Jan 20, 2023 | 42.41 | 42.41 | 41.11 | 41.79 | 684,259 | -0.14(-0.33%) |
Jan 19, 2023 | 42.61 | 43.19 | 41.89 | 41.93 | 773,106 | -0.59(-1.39%) |
Jan 18, 2023 | 42.97 | 43.61 | 41.98 | 42.52 | 532,718 | -0.20(-0.47%) |
Jan 17, 2023 | 42.89 | 43.00 | 41.93 | 42.72 | 639,159 | +0.26(+0.61%) |
Jan 13, 2023 | 42.68 | 43.58 | 41.89 | 42.46 | 780,522 | -0.36(-0.84%) |
Jan 12, 2023 | 41.03 | 42.91 | 40.18 | 42.82 | 925,408 | +1.55(+3.76%) |
Jan 11, 2023 | 43.27 | 43.27 | 41.20 | 41.27 | 1,060,450 | -2.15(-4.95%) |
Jan 10, 2023 | 42.24 | 43.65 | 42.24 | 43.42 | 920,461 | +1.12(+2.65%) |
Jan 09, 2023 | 43.48 | 43.50 | 42.22 | 42.30 | 820,466 | -0.85(-1.97%) |
Jan 06, 2023 | 42.65 | 43.40 | 41.86 | 43.15 | 786,228 | +0.62(+1.46%) |
Jan 05, 2023 | 42.31 | 42.81 | 41.68 | 42.53 | 998,851 | -0.17(-0.40%) |
Jan 04, 2023 | 44.42 | 44.68 | 42.60 | 42.70 | 942,636 | -1.65(-3.72%) |
Jan 03, 2023 | 45.97 | 46.23 | 43.65 | 44.35 | 1,006,088 | -1.47(-3.21%) |
Dec 30, 2022 | 45.28 | 45.91 | 44.69 | 45.82 | 940,309 | +0.13(+0.28%) |
Dec 29, 2022 | 45.91 | 46.77 | 45.24 | 45.69 | 711,684 | +0.09(+0.20%) |
Dec 28, 2022 | 45.46 | 46.75 | 44.88 | 45.60 | 824,379 | +0.41(+0.91%) |
Dec 27, 2022 | 45.56 | 45.69 | 44.91 | 45.19 | 539,545 | -0.40(-0.88%) |
Dec 23, 2022 | 46.91 | 47.09 | 45.03 | 45.59 | 661,202 | -1.82(-3.84%) |
Dec 22, 2022 | 45.03 | 47.49 | 44.03 | 47.41 | 1,111,542 | +2.29(+5.08%) |
Dec 21, 2022 | 44.30 | 45.98 | 43.36 | 45.12 | 890,419 | +0.66(+1.48%) |
Dec 20, 2022 | 44.77 | 45.49 | 44.04 | 44.46 | 1,430,017 | +0.44(+1.00%) |
Dec 19, 2022 | 43.76 | 44.31 | 42.38 | 44.02 | 1,291,490 | +0.31(+0.71%) |
Dec 16, 2022 | 42.55 | 44.81 | 42.23 | 43.71 | 3,055,936 | +0.61(+1.42%) |
Dec 15, 2022 | 41.41 | 43.43 | 40.81 | 43.10 | 1,723,077 | +1.69(+4.08%) |
Dec 14, 2022 | 38.56 | 42.70 | 38.56 | 41.41 | 2,716,660 | +3.08(+8.04%) |
Dec 12, 2022 | 38.33 | 4,218 | +2.56(+7.16%) | |||
Dec 09, 2022 | 36.11 | 38.99 | 35.61 | 35.77 | 3,416,899 | -0.23(-0.64%) |
Dec 08, 2022 | 37.57 | 37.62 | 35.35 | 36.00 | 1,479,707 | -1.04(-2.81%) |
Dec 07, 2022 | 36.86 | 37.61 | 36.67 | 37.04 | 1,290,119 | +0.04(+0.11%) |
Dec 06, 2022 | 38.26 | 38.54 | 36.93 | 37.00 | 1,132,241 | -1.12(-2.94%) |
Dec 05, 2022 | 40.33 | 40.33 | 37.78 | 38.12 | 1,686,162 | -2.37(-5.85%) |
Dec 02, 2022 | 40.74 | 40.94 | 39.79 | 40.49 | 1,090,116 | -0.37(-0.91%) |
Dec 01, 2022 | 42.23 | 42.69 | 40.72 | 40.86 | 833,660 | -1.64(-3.86%) |
Nov 30, 2022 | 40.96 | 42.66 | 40.46 | 42.50 | 1,501,685 | +2.04(+5.04%) |
Nov 29, 2022 | 40.21 | 41.01 | 39.91 | 40.46 | 858,853 | +0.37(+0.92%) |
Nov 28, 2022 | 40.56 | 41.29 | 39.80 | 40.09 | 730,458 | -0.59(-1.45%) |
Nov 25, 2022 | 40.26 | 41.00 | 40.00 | 40.68 | 295,828 | +0.17(+0.42%) |
Nov 23, 2022 | 40.25 | 40.66 | 39.11 | 40.51 | 508,545 | +0.46(+1.15%) |
Nov 22, 2022 | 40.28 | 40.28 | 39.21 | 40.05 | 586,155 | +0.12(+0.30%) |
Nov 21, 2022 | 41.25 | 41.25 | 39.66 | 39.93 | 911,973 | -1.21(-2.94%) |
Nov 18, 2022 | 41.36 | 41.50 | 40.01 | 41.14 | 952,420 | +0.81(+2.01%) |
Nov 17, 2022 | 39.86 | 40.52 | 39.31 | 40.33 | 733,731 | +0.26(+0.65%) |
Nov 16, 2022 | 39.90 | 40.98 | 39.39 | 40.07 | 765,675 | +0.12(+0.30%) |
Nov 15, 2022 | 40.88 | 41.02 | 39.53 | 39.95 | 571,170 | +0.08(+0.20%) |
Nov 14, 2022 | 39.89 | 40.99 | 39.37 | 39.87 | 962,449 | +0.22(+0.55%) |
Nov 11, 2022 | 38.71 | 39.98 | 38.56 | 39.65 | 1,037,966 | +0.53(+1.35%) |
Nov 10, 2022 | 38.20 | 39.21 | 37.53 | 39.12 | 1,053,947 | +2.47(+6.74%) |
Nov 09, 2022 | 38.10 | 38.41 | 36.52 | 36.65 | 992,954 | -1.60(-4.18%) |
Nov 08, 2022 | 37.00 | 38.85 | 36.30 | 38.25 | 1,291,255 | +1.74(+4.77%) |
Nov 07, 2022 | 37.75 | 38.45 | 35.67 | 36.51 | 1,607,111 | -1.24(-3.28%) |
Nov 04, 2022 | 39.02 | 40.40 | 36.38 | 37.75 | 1,834,588 | -2.00(-5.03%) |
Nov 03, 2022 | 41.34 | 42.15 | 39.75 | 39.75 | 840,670 | -2.12(-5.06%) |
Nov 02, 2022 | 42.72 | 43.63 | 41.60 | 41.87 | 552,886 | -1.12(-2.61%) |