Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.22 | 42.08 | 40.89 | 41.81 | 3,241,441 | +0.50(+1.21%) |
Jan 30, 2023 | 42.03 | 42.58 | 41.14 | 41.31 | 2,509,497 | -1.30(-3.06%) |
Jan 27, 2023 | 43.63 | 43.78 | 42.42 | 42.62 | 1,825,966 | -0.86(-1.98%) |
Jan 26, 2023 | 41.38 | 43.75 | 41.30 | 43.48 | 4,364,137 | +2.37(+5.76%) |
Jan 25, 2023 | 40.65 | 41.19 | 40.12 | 41.11 | 2,574,281 | +0.12(+0.28%) |
Jan 24, 2023 | 40.96 | 41.14 | 40.09 | 41.00 | 1,881,180 | +0.19(+0.47%) |
Jan 23, 2023 | 40.79 | 41.40 | 40.40 | 40.81 | 7,265,992 | +0.42(+1.04%) |
Jan 20, 2023 | 40.54 | 40.70 | 39.77 | 40.38 | 1,696,956 | +0.24(+0.60%) |
Jan 19, 2023 | 39.18 | 40.43 | 38.88 | 40.14 | 1,683,995 | +0.48(+1.21%) |
Jan 18, 2023 | 40.62 | 41.50 | 39.61 | 39.66 | 1,286,917 | -0.70(-1.73%) |
Jan 17, 2023 | 40.69 | 41.21 | 40.02 | 40.36 | 842,647 | -0.16(-0.40%) |
Jan 13, 2023 | 40.02 | 40.81 | 39.44 | 40.53 | 1,913,942 | +0.35(+0.88%) |
Jan 12, 2023 | 40.36 | 41.16 | 39.90 | 40.17 | 1,935,234 | +0.27(+0.67%) |
Jan 11, 2023 | 40.62 | 40.90 | 39.35 | 39.90 | 1,507,178 | +0.02(+0.05%) |
Jan 10, 2023 | 40.23 | 40.51 | 39.23 | 39.89 | 969,925 | -0.29(-0.72%) |
Jan 09, 2023 | 40.84 | 40.87 | 39.83 | 40.17 | 2,190,182 | +0.44(+1.11%) |
Jan 06, 2023 | 40.06 | 40.25 | 39.13 | 39.73 | 1,927,168 | +0.42(+1.07%) |
Jan 05, 2023 | 39.03 | 39.80 | 38.43 | 39.31 | 1,470,153 | +0.31(+0.79%) |
Jan 04, 2023 | 38.04 | 39.48 | 37.87 | 39.00 | 1,136,541 | +0.08(+0.20%) |
Jan 03, 2023 | 40.83 | 41.07 | 38.27 | 38.93 | 1,642,082 | -2.31(-5.60%) |
Dec 30, 2022 | 40.83 | 41.48 | 40.55 | 41.24 | 1,389,131 | +0.02(+0.05%) |
Dec 29, 2022 | 39.62 | 41.58 | 39.52 | 41.22 | 869,168 | +1.24(+3.09%) |
Dec 28, 2022 | 41.60 | 41.60 | 39.84 | 39.98 | 967,541 | -1.98(-4.71%) |
Dec 27, 2022 | 42.32 | 42.37 | 41.48 | 41.96 | 853,033 | +0.09(+0.21%) |
Dec 23, 2022 | 40.89 | 41.92 | 40.58 | 41.87 | 867,403 | +1.53(+3.80%) |
Dec 22, 2022 | 41.71 | 41.74 | 39.04 | 40.34 | 978,538 | -1.51(-3.62%) |
Dec 21, 2022 | 41.31 | 42.03 | 40.74 | 41.85 | 1,065,514 | +1.57(+3.90%) |
Dec 20, 2022 | 39.69 | 40.79 | 39.67 | 40.28 | 878,100 | +0.57(+1.42%) |
Dec 19, 2022 | 40.92 | 41.25 | 39.37 | 39.71 | 1,158,555 | -0.74(-1.82%) |
Dec 16, 2022 | 39.54 | 40.65 | 38.99 | 40.45 | 3,216,392 | -0.36(-0.89%) |
Dec 15, 2022 | 40.20 | 40.86 | 39.61 | 40.82 | 801,568 | +0.26(+0.64%) |
Dec 14, 2022 | 41.42 | 41.73 | 40.18 | 40.56 | 1,316,564 | -0.36(-0.89%) |
Dec 13, 2022 | 41.43 | 41.87 | 40.53 | 40.92 | 2,039,571 | +0.77(+1.91%) |
Dec 12, 2022 | 38.88 | 40.30 | 38.36 | 40.15 | 1,573,079 | +0.87(+2.22%) |
Dec 09, 2022 | 40.03 | 40.64 | 39.21 | 39.28 | 1,531,643 | -0.75(-1.87%) |
Dec 08, 2022 | 42.07 | 42.28 | 39.73 | 40.03 | 1,428,337 | -0.86(-2.11%) |
Dec 07, 2022 | 41.42 | 42.09 | 40.44 | 40.89 | 922,300 | -0.34(-0.81%) |
Dec 06, 2022 | 42.08 | 43.12 | 40.81 | 41.23 | 1,427,694 | -1.21(-2.85%) |
Dec 05, 2022 | 45.40 | 45.96 | 42.40 | 42.44 | 1,945,382 | -1.36(-3.11%) |
Dec 02, 2022 | 43.91 | 44.70 | 43.75 | 43.80 | 1,011,514 | -0.31(-0.70%) |
Dec 01, 2022 | 45.83 | 46.16 | 43.99 | 44.10 | 745,173 | -1.15(-2.54%) |
Nov 30, 2022 | 45.62 | 45.66 | 43.95 | 45.25 | 1,060,435 | +0.62(+1.40%) |
Nov 29, 2022 | 44.20 | 44.95 | 43.91 | 44.63 | 1,081,059 | +1.13(+2.60%) |
Nov 28, 2022 | 43.81 | 44.48 | 42.89 | 43.50 | 920,630 | -2.07(-4.54%) |
Nov 25, 2022 | 45.74 | 46.13 | 45.40 | 45.57 | 414,267 | +0.08(+0.17%) |
Nov 23, 2022 | 45.05 | 45.64 | 44.53 | 45.49 | 909,212 | -0.55(-1.19%) |
Nov 22, 2022 | 44.78 | 46.12 | 44.37 | 46.04 | 1,104,161 | +1.90(+4.30%) |
Nov 21, 2022 | 43.62 | 44.31 | 42.00 | 44.14 | 1,614,347 | -1.17(-2.58%) |
Nov 18, 2022 | 44.99 | 45.48 | 43.72 | 45.31 | 1,128,260 | -0.82(-1.79%) |
Nov 17, 2022 | 45.59 | 46.14 | 44.72 | 46.14 | 1,126,787 | +0.03(+0.06%) |
Nov 16, 2022 | 46.67 | 46.94 | 45.88 | 46.11 | 1,331,491 | -1.32(-2.79%) |
Nov 15, 2022 | 47.27 | 47.89 | 46.33 | 47.43 | 2,026,546 | +0.45(+0.96%) |
Nov 14, 2022 | 48.21 | 49.17 | 46.89 | 46.98 | 1,573,705 | -1.66(-3.41%) |
Nov 11, 2022 | 46.89 | 48.72 | 46.89 | 48.64 | 2,333,014 | +2.70(+5.89%) |
Nov 10, 2022 | 44.64 | 45.99 | 43.62 | 45.94 | 2,542,994 | +2.58(+5.94%) |
Nov 09, 2022 | 45.23 | 45.36 | 43.21 | 43.36 | 1,515,930 | -2.79(-6.04%) |
Nov 08, 2022 | 45.78 | 47.14 | 45.10 | 46.15 | 1,883,000 | +0.36(+0.79%) |
Nov 07, 2022 | 44.75 | 45.87 | 44.35 | 45.79 | 2,496,916 | +1.30(+2.92%) |
Nov 04, 2022 | 46.22 | 46.32 | 43.50 | 44.49 | 2,214,227 | +0.05(+0.11%) |
Nov 03, 2022 | 41.76 | 45.05 | 40.08 | 44.44 | 3,486,791 | -1.48(-3.22%) |
Nov 02, 2022 | 46.95 | 45.73 | 45.92 | 1,495,355 | -1.39(-2.95%) |