Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 44.69 | 44.90 | 43.69 | 44.75 | 143,249 | +0.13(+0.29%) |
Jan 26, 2023 | 43.89 | 44.69 | 43.46 | 44.62 | 178,559 | +1.28(+2.95%) |
Jan 25, 2023 | 42.58 | 43.44 | 41.93 | 43.34 | 127,001 | +0.40(+0.93%) |
Jan 24, 2023 | 42.50 | 43.51 | 42.08 | 42.94 | 219,399 | +0.33(+0.77%) |
Jan 23, 2023 | 41.51 | 42.98 | 41.04 | 42.61 | 350,788 | +1.51(+3.67%) |
Jan 20, 2023 | 39.71 | 41.28 | 39.40 | 41.10 | 415,941 | +1.89(+4.82%) |
Jan 19, 2023 | 39.70 | 40.60 | 39.21 | 39.21 | 319,504 | -0.96(-2.39%) |
Jan 18, 2023 | 41.60 | 42.34 | 39.91 | 40.17 | 289,232 | -0.82(-2.00%) |
Jan 17, 2023 | 40.14 | 40.99 | 39.85 | 40.99 | 241,939 | +0.85(+2.12%) |
Jan 13, 2023 | 39.26 | 40.20 | 39.04 | 40.14 | 245,951 | +0.35(+0.88%) |
Jan 12, 2023 | 39.45 | 39.95 | 38.76 | 39.79 | 266,234 | +0.59(+1.51%) |
Jan 11, 2023 | 38.25 | 39.99 | 38.16 | 39.20 | 407,931 | +1.35(+3.57%) |
Jan 10, 2023 | 37.81 | 38.46 | 37.00 | 37.85 | 318,446 | +0.62(+1.67%) |
Jan 09, 2023 | 36.19 | 37.59 | 35.89 | 37.23 | 329,458 | +1.45(+4.05%) |
Jan 06, 2023 | 34.52 | 35.81 | 34.02 | 35.78 | 274,998 | +1.45(+4.22%) |
Jan 05, 2023 | 36.00 | 36.00 | 34.07 | 34.33 | 426,909 | -1.85(-5.11%) |
Jan 04, 2023 | 34.68 | 36.45 | 34.67 | 36.18 | 399,117 | +1.99(+5.82%) |
Jan 03, 2023 | 34.84 | 35.44 | 33.50 | 34.19 | 286,597 | -0.01(-0.03%) |
Dec 30, 2022 | 34.31 | 35.57 | 33.59 | 34.20 | 645,825 | -0.15(-0.44%) |
Dec 29, 2022 | 32.31 | 34.43 | 32.31 | 34.35 | 607,889 | +2.36(+7.38%) |
Dec 28, 2022 | 32.00 | 32.61 | 30.75 | 31.99 | 557,411 | -0.22(-0.68%) |
Dec 27, 2022 | 31.72 | 33.70 | 31.06 | 32.21 | 702,074 | +0.33(+1.04%) |
Dec 23, 2022 | 33.05 | 33.40 | 31.81 | 31.88 | 550,859 | -1.38(-4.13%) |
Dec 22, 2022 | 35.00 | 35.22 | 31.60 | 33.26 | 1,234,771 | -2.22(-6.27%) |
Dec 21, 2022 | 39.22 | 39.79 | 35.27 | 35.48 | 919,714 | -3.34(-8.60%) |
Dec 20, 2022 | 38.89 | 40.39 | 38.55 | 38.82 | 387,459 | +0.11(+0.28%) |
Dec 19, 2022 | 40.40 | 40.40 | 38.27 | 38.71 | 396,870 | -1.22(-3.06%) |
Dec 16, 2022 | 40.81 | 41.68 | 39.65 | 39.93 | 1,077,833 | -1.63(-3.92%) |
Dec 15, 2022 | 41.50 | 41.82 | 39.65 | 41.56 | 446,989 | -0.34(-0.81%) |
Dec 14, 2022 | 43.08 | 44.19 | 41.35 | 41.90 | 528,760 | -1.33(-3.08%) |
Dec 13, 2022 | 44.29 | 45.27 | 42.94 | 43.23 | 735,625 | +0.44(+1.03%) |
Dec 12, 2022 | 43.11 | 43.54 | 42.29 | 42.79 | 191,288 | -0.47(-1.09%) |
Dec 09, 2022 | 43.53 | 44.00 | 43.03 | 43.26 | 136,114 | -0.39(-0.89%) |
Dec 08, 2022 | 43.90 | 44.93 | 43.38 | 43.65 | 264,470 | -0.12(-0.27%) |
Dec 07, 2022 | 41.84 | 43.80 | 41.28 | 43.77 | 323,072 | +1.86(+4.44%) |
Dec 06, 2022 | 43.29 | 43.29 | 40.94 | 41.91 | 327,245 | -1.09(-2.53%) |
Dec 05, 2022 | 45.45 | 45.50 | 42.76 | 43.00 | 300,764 | -2.96(-6.44%) |
Dec 02, 2022 | 44.22 | 46.00 | 43.28 | 45.96 | 172,514 | +1.01(+2.25%) |
Dec 01, 2022 | 44.63 | 44.97 | 43.48 | 44.95 | 205,263 | +1.03(+2.35%) |
Nov 30, 2022 | 43.32 | 44.03 | 41.86 | 43.92 | 224,720 | +0.67(+1.55%) |
Nov 29, 2022 | 43.19 | 44.06 | 43.06 | 43.25 | 122,537 | +0.31(+0.72%) |
Nov 28, 2022 | 43.97 | 44.41 | 42.37 | 42.94 | 177,798 | -1.63(-3.66%) |
Nov 25, 2022 | 44.53 | 45.39 | 44.10 | 44.57 | 75,475 | -0.03(-0.07%) |
Nov 23, 2022 | 44.05 | 44.90 | 44.00 | 44.60 | 130,943 | +0.27(+0.61%) |
Nov 22, 2022 | 41.03 | 44.40 | 40.98 | 44.33 | 182,365 | +3.29(+8.02%) |
Nov 21, 2022 | 41.29 | 41.70 | 40.25 | 41.04 | 173,754 | -0.75(-1.79%) |
Nov 18, 2022 | 42.38 | 42.98 | 41.24 | 41.79 | 214,802 | +0.08(+0.19%) |
Nov 17, 2022 | 41.47 | 42.35 | 41.17 | 41.71 | 173,458 | -0.66(-1.56%) |
Nov 16, 2022 | 44.00 | 44.27 | 41.89 | 42.37 | 262,606 | -2.18(-4.89%) |
Nov 15, 2022 | 44.76 | 45.90 | 44.46 | 44.55 | 215,534 | +0.49(+1.11%) |
Nov 14, 2022 | 44.21 | 44.97 | 43.01 | 44.06 | 240,652 | -0.34(-0.77%) |
Nov 11, 2022 | 42.64 | 44.49 | 41.58 | 44.40 | 367,589 | +1.84(+4.32%) |
Nov 10, 2022 | 41.22 | 42.61 | 40.94 | 42.56 | 353,461 | +3.17(+8.04%) |
Nov 09, 2022 | 42.09 | 42.30 | 39.33 | 39.39 | 480,007 | -3.26(-7.64%) |
Nov 08, 2022 | 44.06 | 44.06 | 42.50 | 42.65 | 255,211 | -1.43(-3.24%) |
Nov 07, 2022 | 42.85 | 44.08 | 40.70 | 44.08 | 487,929 | +1.43(+3.35%) |
Nov 04, 2022 | 42.15 | 42.90 | 38.76 | 42.65 | 912,002 | +5.37(+14.40%) |
Nov 03, 2022 | 38.41 | 38.52 | 36.05 | 37.28 | 717,856 | -1.82(-4.65%) |
Nov 02, 2022 | 40.41 | 39.10 | 442,251 | -1.32(-3.27%) |