Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.13 | 46.43 | 44.78 | 46.32 | 285,778 | +1.19(+2.65%) |
Jan 30, 2023 | 44.39 | 45.62 | 44.39 | 45.13 | 352,534 | -0.18(-0.39%) |
Jan 27, 2023 | 44.37 | 45.71 | 44.30 | 45.30 | 286,719 | +1.03(+2.32%) |
Jan 26, 2023 | 44.01 | 44.50 | 43.57 | 44.27 | 242,627 | +0.89(+2.05%) |
Jan 25, 2023 | 43.60 | 43.88 | 42.97 | 43.38 | 187,272 | -0.64(-1.45%) |
Jan 24, 2023 | 44.11 | 44.70 | 43.71 | 44.02 | 274,230 | -0.42(-0.95%) |
Jan 23, 2023 | 44.56 | 44.57 | 43.96 | 44.44 | 277,681 | +0.03(+0.07%) |
Jan 20, 2023 | 43.47 | 44.62 | 42.78 | 44.41 | 499,871 | +0.95(+2.18%) |
Jan 19, 2023 | 42.77 | 43.60 | 42.63 | 43.46 | 460,145 | +0.22(+0.50%) |
Jan 18, 2023 | 44.04 | 45.05 | 43.25 | 43.25 | 231,027 | -0.41(-0.94%) |
Jan 17, 2023 | 43.58 | 43.96 | 43.24 | 43.66 | 175,703 | -0.03(-0.07%) |
Jan 13, 2023 | 43.45 | 43.80 | 43.13 | 43.69 | 219,539 | -0.08(-0.18%) |
Jan 12, 2023 | 42.80 | 43.83 | 42.26 | 43.77 | 313,281 | +1.22(+2.88%) |
Jan 11, 2023 | 41.80 | 42.71 | 41.48 | 42.54 | 415,417 | +1.21(+2.94%) |
Jan 10, 2023 | 41.24 | 41.97 | 40.98 | 41.33 | 318,613 | -0.58(-1.38%) |
Jan 09, 2023 | 40.64 | 42.05 | 40.64 | 41.91 | 484,155 | +1.36(+3.36%) |
Jan 06, 2023 | 38.21 | 40.59 | 37.98 | 40.55 | 430,498 | +3.05(+8.14%) |
Jan 05, 2023 | 36.11 | 37.51 | 35.96 | 37.49 | 187,046 | +1.21(+3.35%) |
Jan 04, 2023 | 36.05 | 36.83 | 36.05 | 36.28 | 307,669 | -0.07(-0.19%) |
Jan 03, 2023 | 36.92 | 37.63 | 36.14 | 36.35 | 347,355 | -0.70(-1.90%) |
Dec 30, 2022 | 36.37 | 37.19 | 36.19 | 37.05 | 200,386 | +0.52(+1.42%) |
Dec 29, 2022 | 35.45 | 36.68 | 35.45 | 36.53 | 208,474 | +1.15(+3.26%) |
Dec 28, 2022 | 36.14 | 36.28 | 35.30 | 35.38 | 140,536 | -0.81(-2.24%) |
Dec 27, 2022 | 36.23 | 36.50 | 35.90 | 36.19 | 74,187 | +0.13(+0.35%) |
Dec 23, 2022 | 35.75 | 36.09 | 35.48 | 36.06 | 137,040 | +0.33(+0.93%) |
Dec 22, 2022 | 36.37 | 36.48 | 34.86 | 35.73 | 236,751 | -0.84(-2.30%) |
Dec 21, 2022 | 35.78 | 36.67 | 35.42 | 36.57 | 236,563 | +1.43(+4.07%) |
Dec 20, 2022 | 35.01 | 35.86 | 34.98 | 35.14 | 148,658 | +0.09(+0.25%) |
Dec 19, 2022 | 36.29 | 36.55 | 34.70 | 35.06 | 355,506 | -1.40(-3.84%) |
Dec 16, 2022 | 35.70 | 36.57 | 35.48 | 36.46 | 309,453 | +0.54(+1.51%) |
Dec 15, 2022 | 35.54 | 35.98 | 35.12 | 35.91 | 300,277 | -0.30(-0.82%) |
Dec 14, 2022 | 37.51 | 37.58 | 36.05 | 36.21 | 239,905 | -1.28(-3.41%) |
Dec 13, 2022 | 37.37 | 38.09 | 37.22 | 37.49 | 486,795 | +1.62(+4.51%) |
Dec 12, 2022 | 35.63 | 35.88 | 35.13 | 35.87 | 228,636 | +0.28(+0.79%) |
Dec 09, 2022 | 35.49 | 36.23 | 35.30 | 35.59 | 208,416 | +0.14(+0.38%) |
Dec 08, 2022 | 36.66 | 36.98 | 35.29 | 35.45 | 307,224 | -0.72(-1.98%) |
Dec 07, 2022 | 36.45 | 36.62 | 36.08 | 36.17 | 249,510 | -0.36(-0.98%) |
Dec 06, 2022 | 36.32 | 37.37 | 36.23 | 36.53 | 245,253 | -0.08(-0.21%) |
Dec 05, 2022 | 37.30 | 37.73 | 36.60 | 36.61 | 350,400 | -0.54(-1.46%) |
Dec 02, 2022 | 37.16 | 38.01 | 37.07 | 37.15 | 405,418 | -0.39(-1.03%) |
Dec 01, 2022 | 37.85 | 38.34 | 37.44 | 37.54 | 309,535 | -0.28(-0.74%) |
Nov 30, 2022 | 38.96 | 38.96 | 35.86 | 37.82 | 851,993 | -1.33(-3.39%) |
Nov 29, 2022 | 38.70 | 39.29 | 38.70 | 39.15 | 159,661 | +0.79(+2.05%) |
Nov 28, 2022 | 38.60 | 38.85 | 38.01 | 38.36 | 363,860 | -0.70(-1.79%) |
Nov 25, 2022 | 38.39 | 39.51 | 38.39 | 39.06 | 135,467 | +0.42(+1.08%) |
Nov 23, 2022 | 38.37 | 38.71 | 38.00 | 38.64 | 204,187 | +0.38(+0.99%) |
Nov 22, 2022 | 37.62 | 38.36 | 37.54 | 38.26 | 161,190 | +1.03(+2.76%) |
Nov 21, 2022 | 36.58 | 37.44 | 36.25 | 37.24 | 283,334 | -0.09(-0.23%) |
Nov 18, 2022 | 36.71 | 37.46 | 36.35 | 37.32 | 332,404 | +0.28(+0.76%) |
Nov 17, 2022 | 36.78 | 37.12 | 35.88 | 37.04 | 184,582 | -0.31(-0.83%) |
Nov 16, 2022 | 38.37 | 38.53 | 37.30 | 37.35 | 309,101 | -1.53(-3.94%) |
Nov 15, 2022 | 39.16 | 39.76 | 38.59 | 38.88 | 299,656 | +0.31(+0.80%) |
Nov 14, 2022 | 38.55 | 39.28 | 38.13 | 38.57 | 328,378 | -0.40(-1.02%) |
Nov 11, 2022 | 38.58 | 39.51 | 38.11 | 38.97 | 453,358 | +1.32(+3.50%) |
Nov 10, 2022 | 36.29 | 37.72 | 35.91 | 37.65 | 369,319 | +2.70(+7.71%) |
Nov 09, 2022 | 36.75 | 36.85 | 34.85 | 34.96 | 189,384 | -2.41(-6.46%) |
Nov 08, 2022 | 37.29 | 37.50 | 36.75 | 37.37 | 239,900 | +0.28(+0.76%) |
Nov 07, 2022 | 37.07 | 37.76 | 36.47 | 37.09 | 366,035 | +0.13(+0.34%) |
Nov 04, 2022 | 35.63 | 37.41 | 35.62 | 36.97 | 904,550 | +2.82(+8.26%) |
Nov 03, 2022 | 33.41 | 34.56 | 33.11 | 34.14 | 455,539 | +0.08(+0.23%) |
Nov 02, 2022 | 35.89 | 34.01 | 34.07 | 602,236 | -1.76(-4.92%) |