Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.03 | 45.30 | 43.95 | 45.15 | 228,857 | +1.20(+2.73%) |
Jan 30, 2023 | 43.60 | 44.40 | 43.60 | 43.95 | 142,431 | -0.40(-0.90%) |
Jan 27, 2023 | 44.10 | 44.61 | 43.94 | 44.35 | 122,175 | -0.03(-0.07%) |
Jan 26, 2023 | 44.89 | 45.48 | 43.85 | 44.38 | 169,785 | -0.16(-0.36%) |
Jan 25, 2023 | 44.34 | 44.74 | 43.78 | 44.54 | 301,324 | -0.08(-0.18%) |
Jan 24, 2023 | 44.07 | 44.82 | 43.73 | 44.62 | 193,729 | +0.30(+0.68%) |
Jan 23, 2023 | 43.74 | 44.35 | 42.75 | 44.32 | 371,344 | +0.55(+1.26%) |
Jan 20, 2023 | 43.55 | 43.98 | 42.83 | 43.77 | 277,462 | +0.59(+1.37%) |
Jan 19, 2023 | 42.96 | 43.34 | 42.23 | 43.18 | 239,572 | -0.50(-1.14%) |
Jan 18, 2023 | 43.24 | 43.85 | 43.09 | 43.68 | 266,124 | +0.62(+1.44%) |
Jan 17, 2023 | 42.96 | 43.65 | 42.71 | 43.06 | 245,488 | +0.11(+0.24%) |
Jan 13, 2023 | 41.90 | 43.27 | 41.90 | 42.95 | 287,199 | +0.35(+0.83%) |
Jan 12, 2023 | 42.24 | 42.73 | 41.55 | 42.60 | 372,290 | +0.61(+1.45%) |
Jan 11, 2023 | 41.77 | 42.32 | 41.54 | 41.99 | 459,009 | +0.65(+1.57%) |
Jan 10, 2023 | 39.85 | 41.37 | 39.65 | 41.34 | 157,754 | +1.04(+2.58%) |
Jan 09, 2023 | 40.77 | 41.09 | 40.16 | 40.30 | 220,990 | +0.37(+0.93%) |
Jan 06, 2023 | 39.47 | 40.50 | 38.86 | 39.93 | 202,281 | +1.06(+2.73%) |
Jan 05, 2023 | 38.90 | 39.62 | 38.59 | 38.87 | 203,988 | -0.36(-0.92%) |
Jan 04, 2023 | 38.61 | 39.29 | 38.30 | 39.23 | 256,250 | +1.46(+3.87%) |
Jan 03, 2023 | 37.87 | 38.52 | 37.30 | 37.77 | 209,547 | +0.50(+1.34%) |
Dec 30, 2022 | 36.75 | 37.51 | 36.62 | 37.27 | 174,612 | -0.10(-0.27%) |
Dec 29, 2022 | 36.39 | 37.50 | 36.21 | 37.37 | 199,477 | +1.56(+4.36%) |
Dec 28, 2022 | 36.44 | 36.94 | 35.24 | 35.81 | 242,074 | -0.66(-1.81%) |
Dec 27, 2022 | 37.32 | 37.32 | 36.28 | 36.47 | 163,778 | -0.50(-1.35%) |
Dec 23, 2022 | 36.88 | 37.20 | 36.33 | 36.97 | 153,769 | +0.02(+0.05%) |
Dec 22, 2022 | 37.17 | 37.42 | 36.00 | 36.95 | 204,713 | -0.76(-2.02%) |
Dec 21, 2022 | 36.58 | 37.76 | 36.51 | 37.71 | 259,833 | +1.69(+4.69%) |
Dec 20, 2022 | 35.94 | 36.89 | 35.70 | 36.02 | 384,496 | -0.08(-0.22%) |
Dec 19, 2022 | 36.49 | 36.80 | 35.72 | 36.10 | 382,964 | -0.68(-1.85%) |
Dec 16, 2022 | 37.02 | 37.86 | 36.37 | 36.78 | 656,099 | -0.87(-2.31%) |
Dec 15, 2022 | 38.45 | 38.45 | 37.21 | 37.65 | 357,098 | -1.64(-4.17%) |
Dec 14, 2022 | 38.69 | 39.90 | 38.60 | 39.29 | 373,912 | +0.27(+0.69%) |
Dec 13, 2022 | 39.08 | 40.21 | 38.52 | 39.02 | 495,820 | +1.43(+3.80%) |
Dec 12, 2022 | 36.78 | 37.66 | 36.31 | 37.59 | 283,139 | +0.84(+2.29%) |
Dec 09, 2022 | 36.44 | 37.03 | 36.07 | 36.75 | 177,480 | +0.10(+0.27%) |
Dec 08, 2022 | 35.67 | 36.74 | 35.23 | 36.65 | 266,748 | +1.07(+3.01%) |
Dec 07, 2022 | 36.52 | 37.12 | 35.58 | 35.58 | 278,379 | -1.17(-3.18%) |
Dec 06, 2022 | 37.52 | 37.63 | 36.31 | 36.75 | 438,580 | -0.78(-2.08%) |
Dec 05, 2022 | 38.33 | 38.86 | 37.34 | 37.53 | 216,339 | -1.16(-3.00%) |
Dec 02, 2022 | 37.67 | 38.93 | 37.34 | 38.69 | 151,744 | +0.19(+0.49%) |
Dec 01, 2022 | 38.54 | 38.76 | 37.70 | 38.50 | 234,265 | +0.34(+0.89%) |
Nov 30, 2022 | 37.01 | 38.18 | 36.41 | 38.16 | 275,576 | +1.15(+3.11%) |
Nov 29, 2022 | 37.50 | 37.50 | 36.91 | 37.01 | 220,530 | -0.83(-2.19%) |
Nov 28, 2022 | 38.36 | 38.97 | 37.60 | 37.84 | 229,170 | -0.97(-2.50%) |
Nov 25, 2022 | 38.78 | 39.06 | 38.02 | 38.81 | 83,371 | +0.09(+0.23%) |
Nov 23, 2022 | 38.60 | 39.23 | 37.71 | 38.72 | 321,320 | +0.16(+0.41%) |
Nov 22, 2022 | 37.92 | 38.85 | 37.72 | 38.56 | 226,914 | +1.03(+2.74%) |
Nov 21, 2022 | 37.35 | 37.94 | 36.75 | 37.53 | 140,233 | -0.15(-0.40%) |
Nov 18, 2022 | 38.66 | 39.03 | 37.34 | 37.68 | 236,898 | -0.04(-0.11%) |
Nov 17, 2022 | 38.02 | 38.24 | 37.39 | 37.72 | 173,662 | -1.19(-3.06%) |
Nov 16, 2022 | 39.38 | 39.59 | 38.52 | 38.91 | 186,613 | -0.97(-2.43%) |
Nov 15, 2022 | 39.98 | 40.61 | 39.55 | 39.88 | 320,803 | +0.88(+2.26%) |
Nov 14, 2022 | 39.84 | 40.76 | 38.88 | 39.00 | 521,725 | -0.97(-2.43%) |
Nov 11, 2022 | 39.67 | 41.92 | 39.59 | 39.97 | 668,703 | +0.46(+1.16%) |
Nov 10, 2022 | 34.58 | 39.68 | 34.58 | 39.51 | 810,245 | +6.54(+19.84%) |
Nov 09, 2022 | 32.20 | 33.54 | 31.93 | 32.97 | 464,403 | +0.57(+1.76%) |
Nov 08, 2022 | 32.47 | 32.87 | 31.19 | 32.40 | 414,994 | +0.02(+0.06%) |
Nov 07, 2022 | 32.94 | 33.10 | 31.75 | 32.38 | 249,426 | -0.48(-1.46%) |
Nov 04, 2022 | 33.30 | 33.53 | 32.49 | 32.86 | 291,937 | -0.05(-0.15%) |
Nov 03, 2022 | 34.42 | 34.49 | 32.63 | 32.91 | 245,783 | -1.07(-3.15%) |
Nov 02, 2022 | 35.02 | 33.96 | 33.98 | 231,898 | -1.00(-2.86%) |