Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.37 | 36.87 | 35.99 | 36.72 | 447,318 | +0.32(+0.88%) |
Jan 30, 2023 | 36.41 | 36.56 | 35.49 | 36.40 | 488,477 | -0.28(-0.76%) |
Jan 27, 2023 | 36.47 | 37.25 | 36.14 | 36.68 | 495,977 | +0.23(+0.63%) |
Jan 26, 2023 | 37.79 | 37.95 | 36.30 | 36.45 | 864,794 | -1.43(-3.78%) |
Jan 25, 2023 | 38.34 | 38.34 | 37.00 | 37.88 | 602,946 | -1.02(-2.62%) |
Jan 24, 2023 | 38.49 | 39.69 | 38.45 | 38.90 | 345,011 | -0.06(-0.15%) |
Jan 23, 2023 | 38.23 | 39.39 | 38.02 | 38.96 | 553,941 | +1.04(+2.74%) |
Jan 20, 2023 | 38.10 | 38.16 | 36.87 | 37.92 | 460,088 | +0.21(+0.56%) |
Jan 19, 2023 | 37.57 | 38.19 | 36.01 | 37.71 | 417,362 | -0.09(-0.24%) |
Jan 18, 2023 | 37.92 | 38.56 | 37.11 | 37.80 | 650,350 | -0.12(-0.32%) |
Jan 17, 2023 | 35.40 | 38.19 | 35.40 | 37.92 | 694,761 | +1.86(+5.16%) |
Jan 13, 2023 | 36.00 | 37.06 | 35.98 | 36.06 | 561,466 | -0.34(-0.93%) |
Jan 12, 2023 | 36.07 | 36.41 | 34.89 | 36.40 | 862,654 | +0.67(+1.88%) |
Jan 11, 2023 | 35.46 | 36.88 | 35.23 | 35.73 | 724,524 | +0.13(+0.37%) |
Jan 10, 2023 | 36.60 | 37.24 | 35.49 | 35.60 | 1,304,236 | -1.13(-3.08%) |
Jan 09, 2023 | 39.78 | 40.15 | 36.31 | 36.73 | 1,415,417 | -3.17(-7.94%) |
Jan 06, 2023 | 38.94 | 40.06 | 37.22 | 39.90 | 801,253 | -0.10(-0.25%) |
Jan 05, 2023 | 40.89 | 41.18 | 39.73 | 40.00 | 449,849 | -1.11(-2.70%) |
Jan 04, 2023 | 40.39 | 41.70 | 40.03 | 41.11 | 422,561 | +1.39(+3.50%) |
Jan 03, 2023 | 40.39 | 40.78 | 38.84 | 39.72 | 329,574 | +0.12(+0.30%) |
Dec 30, 2022 | 39.31 | 39.75 | 39.12 | 39.60 | 217,872 | -0.34(-0.85%) |
Dec 29, 2022 | 39.52 | 40.59 | 39.01 | 39.94 | 222,756 | +0.93(+2.38%) |
Dec 28, 2022 | 39.42 | 40.02 | 38.66 | 39.01 | 330,715 | -0.27(-0.69%) |
Dec 27, 2022 | 40.47 | 40.47 | 39.06 | 39.28 | 161,122 | -0.91(-2.26%) |
Dec 23, 2022 | 40.85 | 40.88 | 39.55 | 40.19 | 246,335 | -0.95(-2.31%) |
Dec 22, 2022 | 40.21 | 41.18 | 39.51 | 41.14 | 456,513 | +0.53(+1.31%) |
Dec 21, 2022 | 41.04 | 41.76 | 40.14 | 40.61 | 327,331 | +0.02(+0.05%) |
Dec 20, 2022 | 39.55 | 41.06 | 39.51 | 40.59 | 760,822 | +1.78(+4.59%) |
Dec 19, 2022 | 39.44 | 40.22 | 38.49 | 38.81 | 407,637 | -0.83(-2.09%) |
Dec 16, 2022 | 39.91 | 40.33 | 38.55 | 39.64 | 805,295 | -1.15(-2.82%) |
Dec 15, 2022 | 40.21 | 41.16 | 39.94 | 40.79 | 372,885 | -0.53(-1.28%) |
Dec 14, 2022 | 41.87 | 42.38 | 40.60 | 41.32 | 473,400 | -1.01(-2.39%) |
Dec 13, 2022 | 42.54 | 43.42 | 41.33 | 42.33 | 694,773 | +1.82(+4.49%) |
Dec 12, 2022 | 40.29 | 41.27 | 40.09 | 40.51 | 846,308 | -1.61(-3.82%) |
Dec 09, 2022 | 42.89 | 42.89 | 41.67 | 42.12 | 374,671 | -0.87(-2.02%) |
Dec 08, 2022 | 42.09 | 43.00 | 41.08 | 42.99 | 506,676 | +1.15(+2.75%) |
Dec 07, 2022 | 41.71 | 42.55 | 40.94 | 41.84 | 465,029 | +0.19(+0.46%) |
Dec 06, 2022 | 43.52 | 43.83 | 41.00 | 41.65 | 339,767 | -1.82(-4.19%) |
Dec 05, 2022 | 44.17 | 45.20 | 43.41 | 43.47 | 357,593 | -1.72(-3.81%) |
Dec 02, 2022 | 46.60 | 46.71 | 44.80 | 45.19 | 516,296 | -2.71(-5.66%) |
Dec 01, 2022 | 47.12 | 48.10 | 46.31 | 47.90 | 258,730 | +1.19(+2.55%) |
Nov 30, 2022 | 44.40 | 47.09 | 44.40 | 46.71 | 503,016 | +2.47(+5.58%) |
Nov 29, 2022 | 44.04 | 44.84 | 43.85 | 44.24 | 244,648 | +0.37(+0.84%) |
Nov 28, 2022 | 44.01 | 44.93 | 43.48 | 43.87 | 256,558 | -0.50(-1.13%) |
Nov 25, 2022 | 43.92 | 44.71 | 43.81 | 44.37 | 88,283 | +0.45(+1.02%) |
Nov 23, 2022 | 42.67 | 44.30 | 42.50 | 43.92 | 229,049 | +1.33(+3.12%) |
Nov 22, 2022 | 43.02 | 43.02 | 41.55 | 42.59 | 261,285 | -0.42(-0.98%) |
Nov 21, 2022 | 43.94 | 45.21 | 42.84 | 43.01 | 379,660 | -1.47(-3.30%) |
Nov 18, 2022 | 45.30 | 45.76 | 43.90 | 44.48 | 260,311 | +0.59(+1.34%) |
Nov 17, 2022 | 43.99 | 44.46 | 43.22 | 43.89 | 395,313 | -0.79(-1.77%) |
Nov 16, 2022 | 45.54 | 46.49 | 44.47 | 44.68 | 438,518 | -1.12(-2.45%) |
Nov 15, 2022 | 45.06 | 46.31 | 44.80 | 45.80 | 433,115 | +1.89(+4.30%) |
Nov 14, 2022 | 45.32 | 45.87 | 43.86 | 43.91 | 381,491 | -2.00(-4.36%) |
Nov 11, 2022 | 44.11 | 46.28 | 43.97 | 45.91 | 564,003 | +2.10(+4.79%) |
Nov 10, 2022 | 41.66 | 44.24 | 41.35 | 43.81 | 759,362 | +4.28(+10.83%) |
Nov 09, 2022 | 39.55 | 41.05 | 39.25 | 39.53 | 486,712 | +0.04(+0.10%) |
Nov 08, 2022 | 40.42 | 40.55 | 38.28 | 39.49 | 569,574 | -0.35(-0.88%) |
Nov 07, 2022 | 40.82 | 41.39 | 39.45 | 39.84 | 565,304 | -0.91(-2.23%) |
Nov 04, 2022 | 43.00 | 43.22 | 39.88 | 40.75 | 916,547 | -0.94(-2.25%) |
Nov 03, 2022 | 39.60 | 42.58 | 39.44 | 41.69 | 1,837,729 | +4.99(+13.60%) |
Nov 02, 2022 | 39.57 | 36.65 | 36.70 | 788,710 | -2.60(-6.62%) |