Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.27 | 43.85 | 42.91 | 43.85 | 489,941 | +0.75(+1.74%) |
Jan 30, 2023 | 43.17 | 43.70 | 43.02 | 43.10 | 454,391 | -0.43(-0.99%) |
Jan 27, 2023 | 43.34 | 43.82 | 43.19 | 43.53 | 433,358 | +0.00(+0.00%) |
Jan 26, 2023 | 43.53 | 43.63 | 43.09 | 43.53 | 346,180 | +0.46(+1.06%) |
Jan 25, 2023 | 42.71 | 43.12 | 42.27 | 43.07 | 336,967 | +0.08(+0.18%) |
Jan 24, 2023 | 42.85 | 43.34 | 42.73 | 42.99 | 352,970 | -0.21(-0.50%) |
Jan 23, 2023 | 43.12 | 43.47 | 42.94 | 43.21 | 416,555 | +0.28(+0.66%) |
Jan 20, 2023 | 42.27 | 42.97 | 42.06 | 42.93 | 409,250 | +1.03(+2.47%) |
Jan 19, 2023 | 41.51 | 41.95 | 41.19 | 41.89 | 342,383 | -0.09(-0.21%) |
Jan 18, 2023 | 42.53 | 42.73 | 41.67 | 41.98 | 441,776 | -0.23(-0.55%) |
Jan 17, 2023 | 42.28 | 42.59 | 41.91 | 42.21 | 371,544 | -0.20(-0.48%) |
Jan 13, 2023 | 41.94 | 42.68 | 41.68 | 42.42 | 352,149 | +0.11(+0.25%) |
Jan 12, 2023 | 41.69 | 42.57 | 41.39 | 42.31 | 662,874 | +0.97(+2.33%) |
Jan 11, 2023 | 41.87 | 42.18 | 41.35 | 41.35 | 668,573 | -0.69(-1.65%) |
Jan 10, 2023 | 41.28 | 42.05 | 40.90 | 42.04 | 648,949 | +0.52(+1.24%) |
Jan 09, 2023 | 40.71 | 41.84 | 40.71 | 41.52 | 760,366 | +1.39(+3.48%) |
Jan 06, 2023 | 39.97 | 40.59 | 39.75 | 40.13 | 607,915 | +0.41(+1.03%) |
Jan 05, 2023 | 39.38 | 40.35 | 39.14 | 39.72 | 677,710 | -0.06(-0.15%) |
Jan 04, 2023 | 38.56 | 39.78 | 38.38 | 39.78 | 670,062 | +1.68(+4.40%) |
Jan 03, 2023 | 37.93 | 38.47 | 37.73 | 38.10 | 428,318 | +0.63(+1.69%) |
Dec 30, 2022 | 37.06 | 37.46 | 36.76 | 37.46 | 263,604 | +0.08(+0.21%) |
Dec 29, 2022 | 36.56 | 37.55 | 36.48 | 37.39 | 353,704 | +1.02(+2.82%) |
Dec 28, 2022 | 37.33 | 37.38 | 36.33 | 36.36 | 382,579 | -0.82(-2.20%) |
Dec 27, 2022 | 36.47 | 37.32 | 36.31 | 37.18 | 606,951 | +0.75(+2.06%) |
Dec 23, 2022 | 35.88 | 36.52 | 35.67 | 36.43 | 308,574 | +0.41(+1.14%) |
Dec 22, 2022 | 36.39 | 36.39 | 35.38 | 36.02 | 318,724 | -0.79(-2.15%) |
Dec 21, 2022 | 36.78 | 37.04 | 36.44 | 36.81 | 321,713 | +0.48(+1.32%) |
Dec 20, 2022 | 35.77 | 36.38 | 35.66 | 36.33 | 421,986 | +0.61(+1.72%) |
Dec 19, 2022 | 36.44 | 36.56 | 35.41 | 35.72 | 463,400 | -0.91(-2.48%) |
Dec 16, 2022 | 36.25 | 36.97 | 35.92 | 36.63 | 714,641 | -0.17(-0.45%) |
Dec 15, 2022 | 37.25 | 37.37 | 36.46 | 36.79 | 385,259 | -1.10(-2.91%) |
Dec 14, 2022 | 37.96 | 38.29 | 37.53 | 37.89 | 429,466 | +0.20(+0.54%) |
Dec 13, 2022 | 38.62 | 38.63 | 37.50 | 37.69 | 766,001 | +0.28(+0.75%) |
Dec 12, 2022 | 37.20 | 37.71 | 36.96 | 37.41 | 481,860 | +0.35(+0.94%) |
Dec 09, 2022 | 36.67 | 37.14 | 36.50 | 37.06 | 380,349 | +0.18(+0.50%) |
Dec 08, 2022 | 37.15 | 37.42 | 36.61 | 36.88 | 402,506 | +0.11(+0.29%) |
Dec 07, 2022 | 37.12 | 37.42 | 36.52 | 36.77 | 490,280 | -0.50(-1.35%) |
Dec 06, 2022 | 37.43 | 37.54 | 36.74 | 37.27 | 515,756 | +0.01(+0.03%) |
Dec 05, 2022 | 37.51 | 37.68 | 37.01 | 37.26 | 363,219 | -0.65(-1.71%) |
Dec 02, 2022 | 37.27 | 38.18 | 37.05 | 37.91 | 285,457 | +0.17(+0.46%) |
Dec 01, 2022 | 37.66 | 38.03 | 37.21 | 37.74 | 377,895 | +0.27(+0.72%) |
Nov 30, 2022 | 36.69 | 37.47 | 36.31 | 37.47 | 670,200 | +0.66(+1.79%) |
Nov 29, 2022 | 36.71 | 37.09 | 36.44 | 36.81 | 269,553 | +0.42(+1.15%) |
Nov 28, 2022 | 36.92 | 37.02 | 36.31 | 36.39 | 296,605 | -0.89(-2.39%) |
Nov 25, 2022 | 37.18 | 37.39 | 37.02 | 37.28 | 109,214 | +0.18(+0.50%) |
Nov 23, 2022 | 36.52 | 37.19 | 36.52 | 37.10 | 233,381 | +0.41(+1.11%) |
Nov 22, 2022 | 35.99 | 36.84 | 35.86 | 36.69 | 381,663 | +1.00(+2.80%) |
Nov 21, 2022 | 35.64 | 36.52 | 35.56 | 35.69 | 388,523 | -0.28(-0.78%) |
Nov 18, 2022 | 36.21 | 36.54 | 35.80 | 35.97 | 391,391 | +0.33(+0.93%) |
Nov 17, 2022 | 34.91 | 35.65 | 34.70 | 35.64 | 311,946 | +0.16(+0.46%) |
Nov 16, 2022 | 36.02 | 36.23 | 35.27 | 35.48 | 278,806 | -0.84(-2.32%) |
Nov 15, 2022 | 37.19 | 37.64 | 36.09 | 36.32 | 447,265 | -0.15(-0.40%) |
Nov 14, 2022 | 36.37 | 37.27 | 35.97 | 36.47 | 682,351 | -0.13(-0.34%) |
Nov 11, 2022 | 35.89 | 36.98 | 35.84 | 36.59 | 425,294 | +1.14(+3.20%) |
Nov 10, 2022 | 35.26 | 36.06 | 34.98 | 35.46 | 532,147 | +1.71(+5.06%) |
Nov 09, 2022 | 34.34 | 34.53 | 33.61 | 33.75 | 381,453 | -0.87(-2.52%) |
Nov 08, 2022 | 34.48 | 34.90 | 33.82 | 34.62 | 622,446 | +0.17(+0.51%) |
Nov 07, 2022 | 34.05 | 34.58 | 33.20 | 34.45 | 556,020 | +0.37(+1.08%) |
Nov 04, 2022 | 32.55 | 35.12 | 32.55 | 34.08 | 1,198,509 | +0.45(+1.33%) |
Nov 03, 2022 | 33.09 | 33.86 | 33.02 | 33.63 | 736,528 | +0.00(+0.00%) |
Nov 02, 2022 | 34.29 | 34.90 | 33.57 | 33.63 | 517,659 | -0.97(-2.80%) |