Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.01 | 41.77 | 41.01 | 41.77 | 262,274 | +1.05(+2.58%) |
Jan 30, 2023 | 40.80 | 41.15 | 40.67 | 40.72 | 82,141 | -0.34(-0.84%) |
Jan 27, 2023 | 40.84 | 41.21 | 40.21 | 41.06 | 91,703 | +0.16(+0.38%) |
Jan 26, 2023 | 41.13 | 41.13 | 40.33 | 40.91 | 84,736 | +0.17(+0.41%) |
Jan 25, 2023 | 40.71 | 41.22 | 40.17 | 40.74 | 82,867 | -0.36(-0.88%) |
Jan 24, 2023 | 39.35 | 41.42 | 39.28 | 41.10 | 127,257 | +1.29(+3.25%) |
Jan 23, 2023 | 39.71 | 40.28 | 39.44 | 39.81 | 78,073 | +0.15(+0.37%) |
Jan 20, 2023 | 40.01 | 40.21 | 39.23 | 39.66 | 129,138 | +0.00(+0.00%) |
Jan 19, 2023 | 39.79 | 40.31 | 39.60 | 39.66 | 106,404 | -0.32(-0.81%) |
Jan 18, 2023 | 41.57 | 41.71 | 39.97 | 39.99 | 118,124 | -1.55(-3.73%) |
Jan 17, 2023 | 43.15 | 43.15 | 41.49 | 41.53 | 111,581 | -1.41(-3.28%) |
Jan 13, 2023 | 43.43 | 44.44 | 42.45 | 42.94 | 173,688 | -2.22(-4.92%) |
Jan 12, 2023 | 43.96 | 45.49 | 43.55 | 45.17 | 206,848 | +1.63(+3.73%) |
Jan 11, 2023 | 44.02 | 44.73 | 42.80 | 43.54 | 241,708 | -0.53(-1.20%) |
Jan 10, 2023 | 43.45 | 45.00 | 42.91 | 44.07 | 262,313 | +2.73(+6.61%) |
Jan 09, 2023 | 41.51 | 42.20 | 40.94 | 41.34 | 146,227 | +0.12(+0.29%) |
Jan 06, 2023 | 40.26 | 41.49 | 40.26 | 41.22 | 95,152 | +1.40(+3.52%) |
Jan 05, 2023 | 39.83 | 40.09 | 39.39 | 39.82 | 80,389 | -0.24(-0.61%) |
Jan 04, 2023 | 39.76 | 40.60 | 39.74 | 40.07 | 117,864 | +0.66(+1.66%) |
Jan 03, 2023 | 39.75 | 40.09 | 38.93 | 39.41 | 127,080 | +0.04(+0.10%) |
Dec 30, 2022 | 39.03 | 39.48 | 38.88 | 39.37 | 100,460 | +0.14(+0.35%) |
Dec 29, 2022 | 38.19 | 39.34 | 37.85 | 39.23 | 96,652 | +1.47(+3.89%) |
Dec 28, 2022 | 38.33 | 38.59 | 37.70 | 37.76 | 100,821 | -0.63(-1.63%) |
Dec 27, 2022 | 38.29 | 38.73 | 37.90 | 38.39 | 63,659 | +0.30(+0.80%) |
Dec 23, 2022 | 37.85 | 38.33 | 37.85 | 38.09 | 92,780 | +0.29(+0.78%) |
Dec 22, 2022 | 38.31 | 38.31 | 36.98 | 37.79 | 156,076 | -0.82(-2.13%) |
Dec 21, 2022 | 38.68 | 39.23 | 38.58 | 38.62 | 99,213 | +0.32(+0.84%) |
Dec 20, 2022 | 38.32 | 38.48 | 38.03 | 38.29 | 126,214 | +0.03(+0.08%) |
Dec 19, 2022 | 38.30 | 39.25 | 37.82 | 38.26 | 141,696 | +0.36(+0.96%) |
Dec 16, 2022 | 37.91 | 38.56 | 37.91 | 37.90 | 394,968 | -0.65(-1.68%) |
Dec 15, 2022 | 39.92 | 39.92 | 38.48 | 38.55 | 143,935 | -1.70(-4.23%) |
Dec 14, 2022 | 40.82 | 40.97 | 40.02 | 40.25 | 91,993 | -0.70(-1.70%) |
Dec 13, 2022 | 41.75 | 42.06 | 40.47 | 40.95 | 175,546 | +0.33(+0.82%) |
Dec 12, 2022 | 40.38 | 40.67 | 39.96 | 40.61 | 69,280 | +0.56(+1.39%) |
Dec 09, 2022 | 40.06 | 40.52 | 39.97 | 40.06 | 76,379 | -0.22(-0.54%) |
Dec 08, 2022 | 40.70 | 41.24 | 39.75 | 40.27 | 127,961 | -0.36(-0.89%) |
Dec 07, 2022 | 41.41 | 41.76 | 40.61 | 40.63 | 104,872 | -0.96(-2.31%) |
Dec 06, 2022 | 41.32 | 42.09 | 41.08 | 41.59 | 125,972 | +0.04(+0.09%) |
Dec 05, 2022 | 40.72 | 41.66 | 40.52 | 41.55 | 153,253 | +0.41(+1.00%) |
Dec 02, 2022 | 40.30 | 41.26 | 40.24 | 41.14 | 76,961 | +0.46(+1.13%) |
Dec 01, 2022 | 40.89 | 41.11 | 40.35 | 40.68 | 91,196 | -0.09(-0.22%) |
Nov 30, 2022 | 38.97 | 40.77 | 38.39 | 40.77 | 274,611 | +1.77(+4.55%) |
Nov 29, 2022 | 38.87 | 39.66 | 38.87 | 39.00 | 84,067 | +0.02(+0.05%) |
Nov 28, 2022 | 40.24 | 40.25 | 38.96 | 38.98 | 123,469 | -1.58(-3.89%) |
Nov 25, 2022 | 40.54 | 40.94 | 40.24 | 40.55 | 35,704 | +0.30(+0.75%) |
Nov 23, 2022 | 40.88 | 40.97 | 40.25 | 40.25 | 58,482 | -0.65(-1.58%) |
Nov 22, 2022 | 40.41 | 41.00 | 40.12 | 40.90 | 92,742 | +0.81(+2.03%) |
Nov 21, 2022 | 39.89 | 40.65 | 39.66 | 40.08 | 124,528 | +0.32(+0.81%) |
Nov 18, 2022 | 39.68 | 39.80 | 38.98 | 39.76 | 348,261 | +0.79(+2.04%) |
Nov 17, 2022 | 38.81 | 39.09 | 38.41 | 38.97 | 111,969 | -0.32(-0.82%) |
Nov 16, 2022 | 39.89 | 39.89 | 39.07 | 39.29 | 94,122 | -0.59(-1.47%) |
Nov 15, 2022 | 40.50 | 40.50 | 39.41 | 39.88 | 106,509 | +0.17(+0.42%) |
Nov 14, 2022 | 40.48 | 40.50 | 39.68 | 39.71 | 123,012 | -0.84(-2.08%) |
Nov 11, 2022 | 40.59 | 41.01 | 40.29 | 40.55 | 158,638 | +0.17(+0.41%) |
Nov 10, 2022 | 39.80 | 40.64 | 39.70 | 40.39 | 142,892 | +2.14(+5.61%) |
Nov 09, 2022 | 38.96 | 39.04 | 38.17 | 38.24 | 88,433 | -0.88(-2.25%) |
Nov 08, 2022 | 39.63 | 40.25 | 38.86 | 39.13 | 133,425 | -0.30(-0.77%) |
Nov 07, 2022 | 39.08 | 39.62 | 38.75 | 39.43 | 101,077 | +0.35(+0.90%) |
Nov 04, 2022 | 39.02 | 39.42 | 38.21 | 39.08 | 130,932 | +0.62(+1.60%) |
Nov 03, 2022 | 38.55 | 39.17 | 38.03 | 38.46 | 162,163 | -0.39(-1.01%) |
Nov 02, 2022 | 39.25 | 38.70 | 38.85 | 175,035 | -0.87(-2.19%) |