Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.85 | 40.54 | 39.58 | 40.49 | 405,126 | +0.77(+1.93%) |
Jan 30, 2023 | 39.88 | 40.04 | 39.66 | 39.72 | 249,210 | -0.16(-0.41%) |
Jan 27, 2023 | 39.79 | 40.09 | 39.35 | 39.88 | 331,897 | +0.15(+0.39%) |
Jan 26, 2023 | 39.92 | 39.92 | 39.51 | 39.73 | 214,971 | -0.11(-0.26%) |
Jan 25, 2023 | 39.52 | 39.96 | 39.32 | 39.84 | 340,586 | +0.11(+0.29%) |
Jan 24, 2023 | 39.20 | 39.85 | 39.07 | 39.72 | 257,810 | +0.22(+0.56%) |
Jan 23, 2023 | 39.22 | 39.72 | 38.88 | 39.50 | 182,990 | +0.24(+0.61%) |
Jan 20, 2023 | 39.36 | 39.36 | 38.80 | 39.26 | 204,933 | -0.05(-0.12%) |
Jan 19, 2023 | 39.52 | 39.64 | 39.10 | 39.31 | 283,180 | -0.26(-0.65%) |
Jan 18, 2023 | 40.23 | 40.23 | 39.51 | 39.57 | 275,297 | -0.56(-1.38%) |
Jan 17, 2023 | 40.53 | 40.74 | 40.12 | 40.12 | 214,217 | -0.53(-1.30%) |
Jan 13, 2023 | 40.45 | 40.77 | 40.26 | 40.65 | 250,314 | +0.11(+0.28%) |
Jan 12, 2023 | 40.39 | 40.62 | 40.23 | 40.54 | 275,064 | +0.12(+0.31%) |
Jan 11, 2023 | 40.25 | 40.52 | 40.13 | 40.41 | 224,441 | +0.26(+0.64%) |
Jan 10, 2023 | 40.36 | 40.58 | 39.91 | 40.15 | 253,198 | -0.51(-1.25%) |
Jan 09, 2023 | 40.80 | 40.99 | 40.56 | 40.66 | 434,136 | -0.18(-0.45%) |
Jan 06, 2023 | 40.56 | 41.19 | 40.52 | 40.84 | 354,508 | +0.77(+1.91%) |
Jan 05, 2023 | 40.65 | 40.85 | 39.67 | 40.08 | 547,496 | -0.89(-2.17%) |
Jan 04, 2023 | 40.33 | 41.06 | 40.10 | 40.97 | 507,080 | +0.80(+1.98%) |
Jan 03, 2023 | 40.12 | 40.43 | 39.63 | 40.17 | 306,790 | +0.09(+0.22%) |
Dec 30, 2022 | 40.48 | 40.56 | 39.92 | 40.09 | 388,279 | -0.37(-0.92%) |
Dec 29, 2022 | 40.33 | 40.58 | 40.17 | 40.46 | 338,606 | +0.39(+0.98%) |
Dec 28, 2022 | 40.52 | 40.67 | 40.06 | 40.07 | 261,946 | -0.35(-0.88%) |
Dec 27, 2022 | 39.97 | 40.52 | 39.69 | 40.42 | 191,202 | +0.50(+1.25%) |
Dec 23, 2022 | 39.41 | 40.00 | 39.12 | 39.92 | 234,630 | +0.47(+1.19%) |
Dec 22, 2022 | 39.46 | 39.66 | 38.83 | 39.45 | 274,807 | -0.22(-0.56%) |
Dec 21, 2022 | 38.88 | 39.74 | 38.76 | 39.67 | 466,348 | +0.85(+2.20%) |
Dec 20, 2022 | 38.35 | 39.03 | 38.04 | 38.82 | 336,035 | +0.42(+1.10%) |
Dec 19, 2022 | 38.38 | 38.83 | 38.13 | 38.40 | 350,393 | -0.12(-0.32%) |
Dec 16, 2022 | 38.41 | 38.65 | 37.95 | 38.52 | 937,251 | -0.22(-0.57%) |
Dec 15, 2022 | 39.12 | 39.17 | 38.59 | 38.74 | 511,740 | -0.58(-1.49%) |
Dec 14, 2022 | 39.52 | 39.82 | 39.13 | 39.33 | 412,734 | -0.20(-0.51%) |
Dec 13, 2022 | 40.14 | 40.58 | 39.34 | 39.53 | 473,002 | -0.19(-0.48%) |
Dec 12, 2022 | 39.49 | 39.73 | 39.06 | 39.72 | 290,430 | +0.48(+1.22%) |
Dec 09, 2022 | 39.17 | 39.56 | 39.01 | 39.24 | 575,451 | -0.01(-0.02%) |
Dec 08, 2022 | 38.90 | 39.41 | 38.90 | 39.25 | 262,543 | +0.36(+0.94%) |
Dec 07, 2022 | 38.93 | 39.22 | 38.77 | 38.89 | 289,001 | +0.00(+0.00%) |
Dec 06, 2022 | 38.90 | 39.18 | 38.54 | 38.89 | 434,297 | -0.09(-0.22%) |
Dec 05, 2022 | 39.24 | 39.40 | 38.85 | 38.97 | 242,693 | -0.61(-1.55%) |
Dec 02, 2022 | 38.58 | 39.73 | 38.29 | 39.59 | 360,995 | +0.63(+1.62%) |
Dec 01, 2022 | 39.29 | 39.71 | 38.74 | 38.96 | 404,428 | -0.39(-1.00%) |
Nov 30, 2022 | 38.51 | 39.35 | 38.26 | 39.35 | 599,575 | +0.88(+2.29%) |
Nov 29, 2022 | 38.81 | 38.96 | 38.32 | 38.47 | 301,224 | -0.58(-1.50%) |
Nov 28, 2022 | 38.73 | 39.18 | 38.44 | 39.05 | 243,699 | -0.06(-0.15%) |
Nov 25, 2022 | 38.75 | 39.31 | 38.71 | 39.11 | 138,654 | +0.54(+1.39%) |
Nov 23, 2022 | 38.09 | 38.64 | 38.04 | 38.57 | 347,126 | +0.23(+0.60%) |
Nov 22, 2022 | 38.02 | 38.54 | 37.96 | 38.34 | 333,224 | +0.39(+1.03%) |
Nov 21, 2022 | 37.67 | 37.98 | 37.62 | 37.95 | 278,217 | +0.37(+0.99%) |
Nov 18, 2022 | 37.19 | 37.60 | 37.04 | 37.58 | 333,084 | +0.67(+1.83%) |
Nov 17, 2022 | 36.74 | 36.93 | 36.50 | 36.90 | 280,208 | -0.20(-0.54%) |
Nov 16, 2022 | 37.21 | 37.43 | 37.00 | 37.10 | 284,885 | -0.10(-0.28%) |
Nov 15, 2022 | 37.22 | 37.57 | 36.85 | 37.21 | 291,314 | +0.33(+0.90%) |
Nov 14, 2022 | 37.56 | 37.84 | 36.84 | 36.87 | 335,381 | -0.61(-1.62%) |
Nov 11, 2022 | 37.73 | 37.83 | 37.08 | 37.48 | 304,308 | -0.31(-0.83%) |
Nov 10, 2022 | 36.93 | 37.91 | 36.32 | 37.79 | 377,604 | +1.82(+5.07%) |
Nov 09, 2022 | 35.90 | 36.24 | 35.77 | 35.97 | 490,247 | -0.15(-0.42%) |
Nov 08, 2022 | 35.87 | 36.22 | 35.54 | 36.12 | 618,087 | +0.66(+1.87%) |
Nov 07, 2022 | 36.18 | 36.18 | 34.49 | 35.46 | 511,616 | -0.51(-1.43%) |
Nov 04, 2022 | 35.52 | 36.13 | 35.47 | 35.97 | 305,714 | +0.59(+1.66%) |
Nov 03, 2022 | 35.20 | 35.60 | 34.78 | 35.38 | 334,177 | -0.23(-0.64%) |
Nov 02, 2022 | 35.85 | 36.46 | 35.41 | 35.61 | 382,591 | -0.28(-0.79%) |