Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.18 | 42.68 | 42.05 | 42.68 | 19,933 | +0.62(+1.48%) |
Jan 30, 2023 | 42.27 | 42.48 | 42.05 | 42.06 | 51,293 | -0.50(-1.18%) |
Jan 27, 2023 | 42.46 | 42.70 | 42.41 | 42.56 | 16,882 | -0.04(-0.09%) |
Jan 26, 2023 | 42.33 | 42.62 | 42.18 | 42.59 | 7,170 | +0.50(+1.19%) |
Jan 25, 2023 | 41.61 | 42.09 | 41.61 | 42.09 | 13,192 | +0.32(+0.76%) |
Jan 24, 2023 | 41.65 | 41.90 | 41.65 | 41.78 | 9,541 | -0.06(-0.14%) |
Jan 23, 2023 | 41.23 | 41.95 | 41.23 | 41.84 | 10,433 | +0.54(+1.30%) |
Jan 20, 2023 | 40.67 | 41.30 | 40.59 | 41.30 | 10,121 | +0.62(+1.52%) |
Jan 19, 2023 | 40.39 | 40.79 | 40.37 | 40.68 | 4,836 | -0.17(-0.41%) |
Jan 18, 2023 | 41.59 | 41.73 | 40.84 | 40.84 | 106,822 | -0.67(-1.62%) |
Jan 17, 2023 | 41.67 | 41.67 | 41.51 | 41.51 | 3,747 | -0.26(-0.63%) |
Jan 13, 2023 | 41.02 | 41.81 | 40.99 | 41.78 | 9,253 | +0.17(+0.41%) |
Jan 12, 2023 | 41.52 | 41.79 | 41.45 | 41.61 | 9,153 | +0.30(+0.72%) |
Jan 11, 2023 | 41.03 | 41.31 | 40.98 | 41.31 | 3,127 | +0.28(+0.67%) |
Jan 10, 2023 | 40.65 | 41.03 | 40.54 | 41.03 | 8,023 | +0.35(+0.87%) |
Jan 09, 2023 | 40.85 | 41.09 | 40.68 | 40.68 | 13,921 | -0.07(-0.18%) |
Jan 06, 2023 | 40.15 | 40.85 | 40.15 | 40.75 | 13,823 | +0.83(+2.09%) |
Jan 05, 2023 | 39.69 | 40.00 | 39.58 | 39.92 | 12,169 | +0.10(+0.26%) |
Jan 04, 2023 | 39.64 | 40.11 | 39.45 | 39.82 | 31,439 | +0.56(+1.42%) |
Jan 03, 2023 | 39.55 | 39.63 | 39.05 | 39.26 | 35,595 | -0.05(-0.12%) |
Dec 30, 2022 | 39.05 | 39.31 | 39.05 | 39.31 | 9,196 | -0.03(-0.07%) |
Dec 29, 2022 | 39.08 | 39.36 | 39.08 | 39.34 | 7,592 | +0.49(+1.26%) |
Dec 28, 2022 | 39.24 | 39.24 | 38.81 | 38.85 | 43,061 | -0.44(-1.12%) |
Dec 27, 2022 | 39.06 | 39.33 | 39.04 | 39.28 | 6,993 | +0.06(+0.16%) |
Dec 23, 2022 | 38.92 | 39.22 | 38.84 | 39.22 | 14,950 | +0.39(+1.01%) |
Dec 22, 2022 | 38.86 | 38.86 | 38.30 | 38.83 | 3,482 | -0.46(-1.17%) |
Dec 21, 2022 | 39.13 | 39.41 | 39.13 | 39.29 | 5,100 | +0.50(+1.28%) |
Dec 20, 2022 | 38.65 | 39.00 | 38.65 | 38.79 | 4,942 | +0.11(+0.29%) |
Dec 19, 2022 | 38.88 | 39.07 | 38.47 | 38.68 | 27,473 | -0.24(-0.63%) |
Dec 16, 2022 | 38.90 | 39.04 | 38.58 | 38.92 | 42,396 | -0.40(-1.03%) |
Dec 15, 2022 | 39.62 | 39.62 | 39.22 | 39.33 | 10,649 | -0.98(-2.43%) |
Dec 14, 2022 | 40.64 | 40.86 | 39.66 | 40.31 | 16,699 | -0.24(-0.60%) |
Dec 13, 2022 | 41.36 | 41.39 | 40.42 | 40.55 | 7,553 | +0.10(+0.25%) |
Dec 12, 2022 | 39.76 | 40.45 | 39.76 | 40.45 | 249,565 | +0.54(+1.35%) |
Dec 09, 2022 | 39.89 | 40.18 | 39.89 | 39.91 | 10,948 | -0.14(-0.34%) |
Dec 08, 2022 | 40.18 | 40.34 | 40.05 | 40.05 | 18,772 | +0.03(+0.07%) |
Dec 07, 2022 | 40.03 | 40.30 | 40.00 | 40.02 | 10,624 | -0.04(-0.10%) |
Dec 06, 2022 | 40.60 | 40.60 | 39.76 | 40.06 | 14,304 | -0.45(-1.11%) |
Dec 05, 2022 | 41.16 | 41.16 | 40.33 | 40.51 | 14,782 | -0.89(-2.15%) |
Dec 02, 2022 | 41.14 | 41.43 | 41.14 | 41.40 | 7,352 | -0.20(-0.48%) |
Dec 01, 2022 | 42.03 | 42.06 | 41.50 | 41.60 | 14,524 | -0.26(-0.61%) |
Nov 30, 2022 | 41.28 | 41.86 | 40.69 | 41.86 | 5,686 | +0.61(+1.49%) |
Nov 29, 2022 | 41.05 | 41.33 | 41.05 | 41.24 | 2,892 | +0.30(+0.74%) |
Nov 28, 2022 | 41.42 | 41.42 | 40.93 | 40.94 | 10,656 | -0.75(-1.81%) |
Nov 25, 2022 | 41.65 | 41.74 | 41.65 | 41.70 | 2,538 | +0.16(+0.38%) |
Nov 23, 2022 | 41.50 | 41.54 | 41.34 | 41.54 | 7,652 | +0.06(+0.15%) |
Nov 22, 2022 | 41.13 | 41.48 | 41.13 | 41.48 | 5,033 | +0.66(+1.61%) |
Nov 21, 2022 | 40.81 | 40.93 | 40.58 | 40.82 | 5,547 | +0.00(+0.00%) |
Nov 18, 2022 | 40.93 | 40.93 | 40.60 | 40.82 | 17,531 | +0.30(+0.74%) |
Nov 17, 2022 | 40.26 | 40.54 | 40.18 | 40.51 | 31,075 | -0.12(-0.30%) |
Nov 16, 2022 | 41.00 | 41.00 | 40.57 | 40.64 | 10,920 | -0.48(-1.16%) |
Nov 15, 2022 | 41.64 | 41.64 | 40.82 | 41.11 | 6,500 | +0.08(+0.19%) |
Nov 14, 2022 | 41.28 | 41.68 | 41.04 | 41.04 | 20,730 | -0.45(-1.07%) |
Nov 11, 2022 | 41.17 | 41.55 | 41.07 | 41.48 | 45,123 | +0.49(+1.21%) |
Nov 10, 2022 | 40.29 | 41.03 | 40.29 | 40.99 | 110,595 | +1.76(+4.47%) |
Nov 09, 2022 | 39.63 | 39.81 | 39.22 | 39.23 | 8,992 | -0.75(-1.89%) |
Nov 08, 2022 | 39.95 | 40.19 | 39.84 | 39.99 | 6,536 | +0.19(+0.47%) |
Nov 07, 2022 | 39.57 | 39.81 | 39.47 | 39.80 | 15,177 | +0.46(+1.17%) |
Nov 04, 2022 | 39.36 | 39.62 | 38.98 | 39.34 | 9,510 | +0.57(+1.46%) |
Nov 03, 2022 | 38.55 | 38.97 | 38.36 | 38.77 | 370,449 | -0.30(-0.76%) |
Nov 02, 2022 | 39.57 | 40.13 | 39.05 | 39.07 | 3,791 | -0.55(-1.40%) |