Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.28 | 43.87 | 42.92 | 43.87 | 489,766 | +0.75(+1.74%) |
Jan 30, 2023 | 43.18 | 43.71 | 43.04 | 43.12 | 454,227 | -0.43(-0.99%) |
Jan 27, 2023 | 43.35 | 43.84 | 43.20 | 43.55 | 433,202 | +0.00(+0.00%) |
Jan 26, 2023 | 43.55 | 43.64 | 43.10 | 43.55 | 346,056 | +0.46(+1.06%) |
Jan 25, 2023 | 42.73 | 43.14 | 42.28 | 43.09 | 336,846 | +0.08(+0.18%) |
Jan 24, 2023 | 42.86 | 43.35 | 42.75 | 43.01 | 352,843 | -0.21(-0.50%) |
Jan 23, 2023 | 43.14 | 43.49 | 42.95 | 43.22 | 416,405 | +0.28(+0.66%) |
Jan 20, 2023 | 42.29 | 42.99 | 42.07 | 42.94 | 409,103 | +1.03(+2.47%) |
Jan 19, 2023 | 41.53 | 41.97 | 41.20 | 41.91 | 342,260 | -0.09(-0.21%) |
Jan 18, 2023 | 42.54 | 42.75 | 41.69 | 41.99 | 441,617 | -0.23(-0.55%) |
Jan 17, 2023 | 42.30 | 42.61 | 41.93 | 42.23 | 371,410 | -0.20(-0.48%) |
Jan 13, 2023 | 41.96 | 42.70 | 41.69 | 42.43 | 352,022 | +0.11(+0.25%) |
Jan 12, 2023 | 41.70 | 42.59 | 41.40 | 42.33 | 662,636 | +0.97(+2.33%) |
Jan 11, 2023 | 41.89 | 42.20 | 41.36 | 41.36 | 668,333 | -0.69(-1.65%) |
Jan 10, 2023 | 41.29 | 42.06 | 40.91 | 42.05 | 648,716 | +0.52(+1.24%) |
Jan 09, 2023 | 40.73 | 41.86 | 40.73 | 41.54 | 760,093 | +1.39(+3.48%) |
Jan 06, 2023 | 39.99 | 40.61 | 39.76 | 40.14 | 607,697 | +0.41(+1.03%) |
Jan 05, 2023 | 39.39 | 40.37 | 39.16 | 39.73 | 677,466 | -0.06(-0.15%) |
Jan 04, 2023 | 38.57 | 39.79 | 38.40 | 39.79 | 669,821 | +1.68(+4.40%) |
Jan 03, 2023 | 37.95 | 38.48 | 37.75 | 38.11 | 428,165 | +0.63(+1.69%) |
Dec 30, 2022 | 37.08 | 37.48 | 36.78 | 37.48 | 263,510 | +0.08(+0.21%) |
Dec 29, 2022 | 36.57 | 37.57 | 36.49 | 37.40 | 353,577 | +1.02(+2.82%) |
Dec 28, 2022 | 37.34 | 37.39 | 36.34 | 36.38 | 382,442 | -0.82(-2.20%) |
Dec 27, 2022 | 36.48 | 37.33 | 36.33 | 37.20 | 606,734 | +0.75(+2.06%) |
Dec 23, 2022 | 35.89 | 36.54 | 35.68 | 36.44 | 308,463 | +0.41(+1.14%) |
Dec 22, 2022 | 36.41 | 36.41 | 35.39 | 36.03 | 318,609 | -0.79(-2.15%) |
Dec 21, 2022 | 36.80 | 37.05 | 36.45 | 36.82 | 321,597 | +0.48(+1.32%) |
Dec 20, 2022 | 35.78 | 36.40 | 35.67 | 36.35 | 421,834 | +0.61(+1.72%) |
Dec 19, 2022 | 36.45 | 36.57 | 35.42 | 35.73 | 463,233 | -0.91(-2.48%) |
Dec 16, 2022 | 36.26 | 36.98 | 35.94 | 36.64 | 714,384 | -0.17(-0.45%) |
Dec 15, 2022 | 37.26 | 37.39 | 36.47 | 36.81 | 385,120 | -1.10(-2.91%) |
Dec 14, 2022 | 37.98 | 38.31 | 37.54 | 37.91 | 429,312 | +0.20(+0.54%) |
Dec 13, 2022 | 38.64 | 38.64 | 37.51 | 37.70 | 765,727 | +0.28(+0.75%) |
Dec 12, 2022 | 37.21 | 37.72 | 36.98 | 37.42 | 481,687 | +0.35(+0.94%) |
Dec 09, 2022 | 36.68 | 37.15 | 36.51 | 37.07 | 380,212 | +0.18(+0.50%) |
Dec 08, 2022 | 37.16 | 37.43 | 36.63 | 36.89 | 402,362 | +0.11(+0.29%) |
Dec 07, 2022 | 37.13 | 37.44 | 36.53 | 36.78 | 490,104 | -0.50(-1.35%) |
Dec 06, 2022 | 37.44 | 37.56 | 36.75 | 37.29 | 515,571 | +0.01(+0.03%) |
Dec 05, 2022 | 37.52 | 37.69 | 37.02 | 37.28 | 363,089 | -0.65(-1.71%) |
Dec 02, 2022 | 37.29 | 38.19 | 37.06 | 37.93 | 285,354 | +0.17(+0.46%) |
Dec 01, 2022 | 37.67 | 38.04 | 37.23 | 37.75 | 377,759 | +0.27(+0.72%) |
Nov 30, 2022 | 36.70 | 37.48 | 36.33 | 37.48 | 669,960 | +0.66(+1.79%) |
Nov 29, 2022 | 36.72 | 37.10 | 36.45 | 36.82 | 269,456 | +0.42(+1.15%) |
Nov 28, 2022 | 36.94 | 37.03 | 36.33 | 36.40 | 296,498 | -0.89(-2.39%) |
Nov 25, 2022 | 37.19 | 37.40 | 37.03 | 37.30 | 109,175 | +0.18(+0.50%) |
Nov 23, 2022 | 36.53 | 37.20 | 36.53 | 37.11 | 233,297 | +0.41(+1.11%) |
Nov 22, 2022 | 36.01 | 36.85 | 35.87 | 36.70 | 381,526 | +1.00(+2.80%) |
Nov 21, 2022 | 35.66 | 36.53 | 35.57 | 35.70 | 388,383 | -0.28(-0.78%) |
Nov 18, 2022 | 36.22 | 36.55 | 35.81 | 35.99 | 391,251 | +0.33(+0.93%) |
Nov 17, 2022 | 34.92 | 35.67 | 34.71 | 35.66 | 311,834 | +0.16(+0.46%) |
Nov 16, 2022 | 36.03 | 36.25 | 35.28 | 35.49 | 278,706 | -0.84(-2.32%) |
Nov 15, 2022 | 37.20 | 37.66 | 36.10 | 36.34 | 447,104 | -0.15(-0.40%) |
Nov 14, 2022 | 36.38 | 37.29 | 35.99 | 36.48 | 682,106 | -0.13(-0.34%) |
Nov 11, 2022 | 35.90 | 36.99 | 35.85 | 36.61 | 425,141 | +1.14(+3.20%) |
Nov 10, 2022 | 35.27 | 36.07 | 34.99 | 35.47 | 531,956 | +1.71(+5.06%) |
Nov 09, 2022 | 34.36 | 34.54 | 33.62 | 33.76 | 381,316 | -0.87(-2.52%) |
Nov 08, 2022 | 34.49 | 34.91 | 33.83 | 34.64 | 622,222 | +0.17(+0.51%) |
Nov 07, 2022 | 34.06 | 34.59 | 33.21 | 34.46 | 555,821 | +0.37(+1.08%) |
Nov 04, 2022 | 32.56 | 35.14 | 32.56 | 34.09 | 1,198,079 | +0.45(+1.33%) |
Nov 03, 2022 | 33.10 | 33.87 | 33.03 | 33.65 | 736,264 | +0.00(+0.00%) |
Nov 02, 2022 | 34.31 | 34.91 | 33.58 | 33.65 | 517,473 | -0.97(-2.80%) |