Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.43 | 41.00 | 40.27 | 40.99 | 42,634 | +0.52(+1.27%) |
Jan 30, 2023 | 40.60 | 40.98 | 40.41 | 40.47 | 136,655 | -0.45(-1.09%) |
Jan 27, 2023 | 40.85 | 41.08 | 40.74 | 40.92 | 78,443 | +0.00(+0.00%) |
Jan 26, 2023 | 40.90 | 41.04 | 40.57 | 40.92 | 383,896 | +0.15(+0.36%) |
Jan 25, 2023 | 40.12 | 40.77 | 40.12 | 40.77 | 73,436 | +0.32(+0.78%) |
Jan 24, 2023 | 40.31 | 40.67 | 39.78 | 40.45 | 70,585 | -0.05(-0.12%) |
Jan 23, 2023 | 40.17 | 40.53 | 40.13 | 40.50 | 89,307 | +0.33(+0.81%) |
Jan 20, 2023 | 39.42 | 40.17 | 39.42 | 40.17 | 74,712 | +0.95(+2.43%) |
Jan 19, 2023 | 39.11 | 39.37 | 38.96 | 39.22 | 153,794 | -0.03(-0.08%) |
Jan 18, 2023 | 40.09 | 40.18 | 39.25 | 39.25 | 55,846 | -0.61(-1.54%) |
Jan 17, 2023 | 39.85 | 39.93 | 39.73 | 39.87 | 79,372 | -0.03(-0.07%) |
Jan 13, 2023 | 39.17 | 39.91 | 39.17 | 39.90 | 28,371 | +0.34(+0.85%) |
Jan 12, 2023 | 39.40 | 39.62 | 39.25 | 39.56 | 49,256 | +0.37(+0.94%) |
Jan 11, 2023 | 38.85 | 39.22 | 38.83 | 39.19 | 74,016 | +0.43(+1.10%) |
Jan 10, 2023 | 38.20 | 38.77 | 38.20 | 38.77 | 75,041 | +0.51(+1.32%) |
Jan 09, 2023 | 38.04 | 38.46 | 37.99 | 38.26 | 154,249 | +0.39(+1.02%) |
Jan 06, 2023 | 37.16 | 37.91 | 37.16 | 37.88 | 57,134 | +0.95(+2.58%) |
Jan 05, 2023 | 36.72 | 37.05 | 36.54 | 36.92 | 68,214 | -0.01(-0.03%) |
Jan 04, 2023 | 36.23 | 37.02 | 36.23 | 36.93 | 77,570 | +0.96(+2.67%) |
Jan 03, 2023 | 36.36 | 36.57 | 35.78 | 35.97 | 79,752 | -0.12(-0.33%) |
Dec 30, 2022 | 35.88 | 36.12 | 35.78 | 36.09 | 129,914 | -0.10(-0.27%) |
Dec 29, 2022 | 35.81 | 36.33 | 35.81 | 36.19 | 124,352 | +0.62(+1.76%) |
Dec 28, 2022 | 36.22 | 36.34 | 35.57 | 35.57 | 1,940,942 | -0.71(-1.97%) |
Dec 27, 2022 | 36.48 | 36.64 | 36.27 | 36.28 | 229,582 | -0.30(-0.81%) |
Dec 23, 2022 | 36.23 | 36.61 | 36.07 | 36.58 | 66,210 | +0.29(+0.79%) |
Dec 22, 2022 | 36.33 | 36.34 | 35.78 | 36.29 | 252,320 | -0.27(-0.73%) |
Dec 21, 2022 | 36.68 | 36.88 | 36.52 | 36.56 | 194,243 | +0.12(+0.33%) |
Dec 20, 2022 | 36.16 | 36.58 | 36.14 | 36.44 | 98,386 | +0.17(+0.46%) |
Dec 19, 2022 | 36.86 | 36.86 | 36.19 | 36.27 | 252,047 | -0.67(-1.83%) |
Dec 16, 2022 | 36.89 | 37.22 | 36.71 | 36.94 | 111,303 | -0.39(-1.03%) |
Dec 15, 2022 | 37.67 | 37.85 | 37.21 | 37.33 | 118,158 | -0.87(-2.28%) |
Dec 14, 2022 | 38.32 | 38.50 | 37.78 | 38.20 | 137,337 | -0.19(-0.49%) |
Dec 13, 2022 | 39.29 | 39.33 | 38.20 | 38.39 | 96,470 | +0.02(+0.05%) |
Dec 12, 2022 | 37.85 | 38.39 | 37.68 | 38.37 | 59,639 | +0.51(+1.33%) |
Dec 09, 2022 | 37.84 | 38.10 | 37.73 | 37.87 | 85,436 | -0.08(-0.21%) |
Dec 08, 2022 | 37.79 | 38.18 | 37.78 | 37.94 | 100,792 | +0.40(+1.06%) |
Dec 07, 2022 | 37.75 | 37.90 | 37.52 | 37.55 | 126,018 | -0.41(-1.07%) |
Dec 06, 2022 | 38.52 | 38.63 | 37.75 | 37.95 | 441,080 | -0.56(-1.47%) |
Dec 05, 2022 | 38.84 | 38.85 | 38.42 | 38.52 | 103,557 | -0.55(-1.42%) |
Dec 02, 2022 | 38.71 | 39.23 | 38.71 | 39.07 | 98,342 | -0.11(-0.28%) |
Dec 01, 2022 | 39.32 | 39.40 | 39.05 | 39.18 | 213,430 | -0.06(-0.15%) |
Nov 30, 2022 | 38.50 | 39.24 | 38.27 | 39.24 | 291,401 | +0.77(+2.01%) |
Nov 29, 2022 | 38.18 | 38.52 | 38.12 | 38.47 | 269,157 | +0.28(+0.73%) |
Nov 28, 2022 | 38.29 | 38.46 | 38.09 | 38.19 | 142,952 | -0.36(-0.92%) |
Nov 25, 2022 | 38.31 | 38.71 | 38.31 | 38.55 | 49,308 | +0.15(+0.39%) |
Nov 23, 2022 | 38.05 | 38.53 | 38.05 | 38.40 | 103,823 | +0.33(+0.86%) |
Nov 22, 2022 | 37.51 | 38.10 | 37.41 | 38.07 | 53,449 | +0.61(+1.64%) |
Nov 21, 2022 | 37.66 | 37.80 | 37.31 | 37.46 | 81,411 | -0.10(-0.26%) |
Nov 18, 2022 | 37.97 | 38.13 | 37.37 | 37.56 | 47,840 | -0.02(-0.05%) |
Nov 17, 2022 | 37.16 | 37.60 | 37.01 | 37.58 | 175,271 | -0.15(-0.39%) |
Nov 16, 2022 | 37.91 | 37.91 | 37.53 | 37.72 | 119,942 | -0.34(-0.89%) |
Nov 15, 2022 | 38.50 | 38.74 | 37.89 | 38.06 | 123,826 | +0.22(+0.58%) |
Nov 14, 2022 | 38.12 | 38.52 | 37.85 | 37.85 | 77,766 | -0.47(-1.22%) |
Nov 11, 2022 | 37.43 | 38.45 | 37.43 | 38.31 | 68,077 | +1.03(+2.76%) |
Nov 10, 2022 | 36.92 | 37.39 | 36.92 | 37.28 | 200,918 | +1.51(+4.21%) |
Nov 09, 2022 | 36.12 | 36.37 | 35.76 | 35.78 | 66,693 | -0.73(-2.01%) |
Nov 08, 2022 | 36.41 | 36.92 | 36.09 | 36.51 | 78,674 | +0.00(+0.00%) |
Nov 07, 2022 | 36.60 | 36.60 | 35.94 | 36.51 | 102,916 | +0.10(+0.27%) |
Nov 04, 2022 | 37.03 | 37.19 | 36.05 | 36.41 | 83,797 | -0.03(-0.08%) |
Nov 03, 2022 | 36.53 | 36.75 | 35.97 | 36.44 | 196,818 | -0.52(-1.42%) |
Nov 02, 2022 | 38.05 | 38.16 | 36.92 | 36.96 | 104,776 | -1.41(-3.67%) |