Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.61 | 46.02 | 44.61 | 45.47 | 209,721 | +1.08(+2.42%) |
Jan 30, 2023 | 45.30 | 45.66 | 44.30 | 44.40 | 212,771 | -1.07(-2.35%) |
Jan 27, 2023 | 45.56 | 46.04 | 44.85 | 45.46 | 202,666 | -0.03(-0.06%) |
Jan 26, 2023 | 45.98 | 46.31 | 45.37 | 45.49 | 185,934 | -0.20(-0.44%) |
Jan 25, 2023 | 44.60 | 45.91 | 44.30 | 45.69 | 492,504 | +0.90(+2.02%) |
Jan 24, 2023 | 44.81 | 45.76 | 44.63 | 44.79 | 189,884 | -0.26(-0.57%) |
Jan 23, 2023 | 44.11 | 45.36 | 43.95 | 45.05 | 364,114 | +0.92(+2.09%) |
Jan 20, 2023 | 43.90 | 44.54 | 43.59 | 44.12 | 347,641 | +0.45(+1.02%) |
Jan 19, 2023 | 43.60 | 44.14 | 42.90 | 43.67 | 300,410 | -0.11(-0.26%) |
Jan 18, 2023 | 43.79 | 45.18 | 43.78 | 43.79 | 334,299 | +0.05(+0.11%) |
Jan 17, 2023 | 44.26 | 44.26 | 43.46 | 43.74 | 133,683 | -0.51(-1.16%) |
Jan 13, 2023 | 44.48 | 44.75 | 44.01 | 44.26 | 327,719 | -0.51(-1.15%) |
Jan 12, 2023 | 44.30 | 45.29 | 44.01 | 44.77 | 167,220 | +0.81(+1.84%) |
Jan 11, 2023 | 43.50 | 44.09 | 43.45 | 43.96 | 206,112 | +0.74(+1.72%) |
Jan 10, 2023 | 42.80 | 43.29 | 42.43 | 43.22 | 160,861 | +0.44(+1.02%) |
Jan 09, 2023 | 43.61 | 44.02 | 42.55 | 42.78 | 189,233 | -0.83(-1.90%) |
Jan 06, 2023 | 42.49 | 43.63 | 42.07 | 43.61 | 136,668 | +1.69(+4.04%) |
Jan 05, 2023 | 42.55 | 42.55 | 41.67 | 41.91 | 151,257 | -0.94(-2.20%) |
Jan 04, 2023 | 41.93 | 42.94 | 41.26 | 42.86 | 237,347 | +1.32(+3.19%) |
Jan 03, 2023 | 41.02 | 42.31 | 40.96 | 41.53 | 203,450 | +0.86(+2.11%) |
Dec 30, 2022 | 40.89 | 41.03 | 40.33 | 40.68 | 159,589 | -0.46(-1.11%) |
Dec 29, 2022 | 40.23 | 41.27 | 39.66 | 41.13 | 207,714 | +1.55(+3.92%) |
Dec 28, 2022 | 40.99 | 41.18 | 39.54 | 39.58 | 186,709 | -1.29(-3.14%) |
Dec 27, 2022 | 40.24 | 41.09 | 39.73 | 40.87 | 132,846 | +0.59(+1.47%) |
Dec 23, 2022 | 40.30 | 40.59 | 40.01 | 40.28 | 80,263 | +0.04(+0.09%) |
Dec 22, 2022 | 40.69 | 40.69 | 39.35 | 40.24 | 159,991 | -0.93(-2.27%) |
Dec 21, 2022 | 40.46 | 41.27 | 40.40 | 41.17 | 195,316 | +0.98(+2.44%) |
Dec 20, 2022 | 39.85 | 40.33 | 39.54 | 40.19 | 282,825 | +0.58(+1.47%) |
Dec 19, 2022 | 40.52 | 40.74 | 38.93 | 39.61 | 287,532 | -0.78(-1.93%) |
Dec 16, 2022 | 39.78 | 40.69 | 39.78 | 40.39 | 1,079,166 | +0.11(+0.28%) |
Dec 15, 2022 | 41.29 | 41.47 | 39.89 | 40.28 | 400,087 | -1.80(-4.28%) |
Dec 14, 2022 | 41.71 | 42.81 | 41.71 | 42.08 | 286,424 | +0.67(+1.61%) |
Dec 13, 2022 | 42.16 | 43.03 | 40.56 | 41.41 | 640,436 | +0.08(+0.21%) |
Dec 12, 2022 | 40.40 | 41.34 | 40.10 | 41.32 | 235,524 | +0.92(+2.29%) |
Dec 09, 2022 | 40.40 | 41.07 | 40.39 | 40.40 | 152,963 | -0.19(-0.46%) |
Dec 08, 2022 | 40.57 | 41.26 | 40.28 | 40.59 | 141,100 | +0.05(+0.12%) |
Dec 07, 2022 | 40.33 | 41.13 | 40.17 | 40.54 | 199,147 | +0.04(+0.09%) |
Dec 06, 2022 | 40.10 | 40.56 | 39.79 | 40.50 | 166,604 | +0.31(+0.77%) |
Dec 05, 2022 | 39.97 | 40.68 | 39.65 | 40.19 | 224,835 | +0.23(+0.57%) |
Dec 02, 2022 | 41.08 | 41.23 | 39.92 | 39.97 | 191,881 | -1.79(-4.29%) |
Dec 01, 2022 | 41.84 | 42.06 | 41.37 | 41.76 | 193,143 | +0.06(+0.14%) |
Nov 30, 2022 | 40.24 | 41.83 | 38.97 | 41.70 | 240,504 | +1.11(+2.74%) |
Nov 29, 2022 | 40.15 | 40.99 | 39.78 | 40.59 | 143,920 | +0.37(+0.91%) |
Nov 28, 2022 | 40.66 | 41.17 | 39.99 | 40.22 | 237,206 | -0.88(-2.13%) |
Nov 25, 2022 | 39.43 | 41.14 | 39.43 | 41.10 | 148,686 | +1.83(+4.65%) |
Nov 23, 2022 | 38.91 | 39.76 | 38.51 | 39.27 | 174,415 | +0.35(+0.90%) |
Nov 22, 2022 | 38.89 | 39.44 | 38.65 | 38.92 | 154,104 | +0.14(+0.36%) |
Nov 21, 2022 | 38.18 | 39.41 | 38.18 | 38.78 | 177,039 | +0.42(+1.11%) |
Nov 18, 2022 | 38.20 | 38.65 | 38.03 | 38.36 | 314,520 | +0.69(+1.83%) |
Nov 17, 2022 | 37.07 | 38.41 | 37.07 | 37.67 | 158,792 | +0.04(+0.10%) |
Nov 16, 2022 | 37.81 | 38.03 | 37.28 | 37.63 | 174,018 | -0.44(-1.16%) |
Nov 15, 2022 | 37.99 | 38.54 | 37.64 | 38.07 | 154,802 | +0.71(+1.89%) |
Nov 14, 2022 | 38.43 | 38.63 | 37.28 | 37.37 | 178,073 | -1.14(-2.96%) |
Nov 11, 2022 | 36.99 | 38.81 | 36.64 | 38.51 | 151,874 | +1.71(+4.66%) |
Nov 10, 2022 | 36.10 | 37.32 | 35.69 | 36.79 | 306,213 | +2.14(+6.17%) |
Nov 09, 2022 | 34.31 | 35.17 | 34.08 | 34.65 | 106,544 | +0.22(+0.63%) |
Nov 08, 2022 | 34.58 | 35.16 | 33.98 | 34.44 | 191,297 | -0.01(-0.03%) |
Nov 07, 2022 | 34.76 | 34.86 | 33.88 | 34.45 | 124,005 | -0.18(-0.52%) |
Nov 04, 2022 | 34.96 | 35.25 | 34.17 | 34.63 | 133,081 | +0.27(+0.80%) |
Nov 03, 2022 | 35.30 | 35.51 | 34.14 | 34.35 | 181,424 | -1.47(-4.10%) |
Nov 02, 2022 | 36.33 | 36.67 | 35.65 | 35.82 | 207,600 | -0.59(-1.63%) |