Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.57 | 46.54 | 44.33 | 45.65 | 403,526 | +1.17(+2.63%) |
Jan 30, 2023 | 43.81 | 44.93 | 43.80 | 44.48 | 187,132 | +0.18(+0.41%) |
Jan 27, 2023 | 43.64 | 44.64 | 43.58 | 44.30 | 158,303 | +0.55(+1.26%) |
Jan 26, 2023 | 42.02 | 43.88 | 41.94 | 43.75 | 294,881 | +1.86(+4.44%) |
Jan 25, 2023 | 41.12 | 42.12 | 40.89 | 41.89 | 85,685 | +0.40(+0.96%) |
Jan 24, 2023 | 40.84 | 41.86 | 40.69 | 41.49 | 107,988 | +0.28(+0.68%) |
Jan 23, 2023 | 41.00 | 41.22 | 40.66 | 41.21 | 128,548 | +0.25(+0.61%) |
Jan 20, 2023 | 40.09 | 40.96 | 39.59 | 40.96 | 147,948 | +1.24(+3.12%) |
Jan 19, 2023 | 39.74 | 40.02 | 38.86 | 39.72 | 114,896 | -0.49(-1.22%) |
Jan 18, 2023 | 40.67 | 41.18 | 40.04 | 40.21 | 95,898 | -0.46(-1.13%) |
Jan 17, 2023 | 40.97 | 41.31 | 40.48 | 40.67 | 126,312 | -0.50(-1.21%) |
Jan 13, 2023 | 40.86 | 41.43 | 40.60 | 41.17 | 108,263 | +0.39(+0.96%) |
Jan 12, 2023 | 40.54 | 41.29 | 40.15 | 40.78 | 136,347 | +0.46(+1.14%) |
Jan 11, 2023 | 39.64 | 40.34 | 39.56 | 40.32 | 90,613 | +0.75(+1.90%) |
Jan 10, 2023 | 38.22 | 39.63 | 38.08 | 39.57 | 133,505 | +1.04(+2.70%) |
Jan 09, 2023 | 39.04 | 39.24 | 38.47 | 38.53 | 106,804 | -0.31(-0.80%) |
Jan 06, 2023 | 38.02 | 39.12 | 37.99 | 38.84 | 146,405 | +1.03(+2.72%) |
Jan 05, 2023 | 38.68 | 38.78 | 37.81 | 37.81 | 150,207 | -1.23(-3.15%) |
Jan 04, 2023 | 39.10 | 39.84 | 38.90 | 39.04 | 144,586 | +0.41(+1.06%) |
Jan 03, 2023 | 38.82 | 39.43 | 38.50 | 38.63 | 141,575 | +0.26(+0.68%) |
Dec 30, 2022 | 38.16 | 38.90 | 38.12 | 38.37 | 223,539 | -0.43(-1.11%) |
Dec 29, 2022 | 38.10 | 39.09 | 37.86 | 38.80 | 107,064 | +1.04(+2.75%) |
Dec 28, 2022 | 38.20 | 38.47 | 37.55 | 37.76 | 127,387 | -0.60(-1.56%) |
Dec 27, 2022 | 38.47 | 38.78 | 37.83 | 38.36 | 85,475 | +0.04(+0.10%) |
Dec 23, 2022 | 37.66 | 38.41 | 37.48 | 38.32 | 93,575 | +0.68(+1.81%) |
Dec 22, 2022 | 38.28 | 38.28 | 37.23 | 37.64 | 110,483 | -1.18(-3.04%) |
Dec 21, 2022 | 38.31 | 39.16 | 38.31 | 38.82 | 163,497 | +0.83(+2.18%) |
Dec 20, 2022 | 37.49 | 38.11 | 37.14 | 37.99 | 171,775 | +0.56(+1.50%) |
Dec 19, 2022 | 37.60 | 37.76 | 37.07 | 37.43 | 155,853 | -0.18(-0.48%) |
Dec 16, 2022 | 37.29 | 37.79 | 36.84 | 37.61 | 1,551,091 | -0.36(-0.95%) |
Dec 15, 2022 | 38.61 | 38.71 | 37.71 | 37.97 | 167,704 | -1.36(-3.46%) |
Dec 14, 2022 | 39.14 | 39.75 | 38.79 | 39.33 | 200,487 | -0.15(-0.38%) |
Dec 13, 2022 | 40.87 | 40.88 | 39.13 | 39.48 | 272,328 | +0.00(+0.00%) |
Dec 12, 2022 | 38.86 | 39.77 | 38.64 | 39.48 | 121,508 | +0.49(+1.26%) |
Dec 09, 2022 | 39.48 | 40.14 | 38.95 | 38.99 | 109,227 | -0.78(-1.96%) |
Dec 08, 2022 | 39.21 | 40.07 | 38.61 | 39.77 | 190,726 | +0.68(+1.74%) |
Dec 07, 2022 | 39.28 | 39.81 | 38.97 | 39.09 | 132,975 | -0.35(-0.89%) |
Dec 06, 2022 | 39.50 | 40.02 | 38.90 | 39.44 | 175,081 | -0.19(-0.48%) |
Dec 05, 2022 | 39.51 | 40.02 | 39.44 | 39.63 | 163,640 | -0.15(-0.38%) |
Dec 02, 2022 | 39.59 | 40.42 | 39.17 | 39.78 | 227,725 | -0.53(-1.31%) |
Dec 01, 2022 | 40.11 | 40.58 | 39.60 | 40.31 | 126,594 | -0.03(-0.07%) |
Nov 30, 2022 | 39.46 | 40.37 | 38.66 | 40.34 | 198,322 | +0.83(+2.10%) |
Nov 29, 2022 | 39.35 | 40.00 | 39.11 | 39.51 | 163,214 | +0.16(+0.41%) |
Nov 28, 2022 | 38.97 | 39.47 | 38.74 | 39.35 | 174,882 | -0.10(-0.25%) |
Nov 25, 2022 | 38.95 | 39.78 | 38.95 | 39.45 | 63,376 | +0.35(+0.90%) |
Nov 23, 2022 | 38.86 | 39.31 | 38.59 | 39.10 | 114,767 | +0.10(+0.26%) |
Nov 22, 2022 | 38.87 | 39.35 | 38.66 | 39.00 | 137,168 | +0.19(+0.49%) |
Nov 21, 2022 | 38.21 | 39.03 | 38.21 | 38.81 | 101,087 | +0.34(+0.88%) |
Nov 18, 2022 | 39.48 | 39.67 | 38.22 | 38.47 | 155,546 | -0.14(-0.36%) |
Nov 17, 2022 | 38.37 | 39.04 | 38.16 | 38.61 | 191,461 | -0.31(-0.80%) |
Nov 16, 2022 | 39.42 | 39.50 | 38.32 | 38.92 | 257,000 | -0.48(-1.22%) |
Nov 15, 2022 | 39.15 | 40.36 | 38.60 | 39.40 | 221,937 | +0.89(+2.31%) |
Nov 14, 2022 | 40.14 | 40.14 | 38.43 | 38.51 | 177,945 | -2.14(-5.26%) |
Nov 11, 2022 | 40.44 | 41.53 | 40.42 | 40.65 | 197,753 | +0.23(+0.57%) |
Nov 10, 2022 | 39.29 | 41.25 | 39.29 | 40.42 | 240,026 | +2.16(+5.65%) |
Nov 09, 2022 | 39.64 | 39.64 | 38.23 | 38.26 | 196,865 | -1.65(-4.13%) |
Nov 08, 2022 | 38.44 | 40.74 | 37.99 | 39.91 | 330,469 | +2.50(+6.68%) |
Nov 07, 2022 | 37.29 | 37.83 | 36.75 | 37.41 | 214,239 | +0.09(+0.24%) |
Nov 04, 2022 | 37.03 | 37.80 | 36.78 | 37.32 | 137,666 | +0.58(+1.58%) |
Nov 03, 2022 | 36.63 | 37.13 | 35.66 | 36.74 | 184,768 | -0.79(-2.10%) |
Nov 02, 2022 | 37.61 | 37.45 | 37.53 | 313,745 | -0.37(-0.98%) |