Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.78 | 42.17 | 40.78 | 42.13 | 128,165 | +1.35(+3.32%) |
Jan 30, 2023 | 40.71 | 41.29 | 40.71 | 40.77 | 73,202 | +0.06(+0.14%) |
Jan 27, 2023 | 41.52 | 41.52 | 40.71 | 40.71 | 72,678 | -0.84(-2.01%) |
Jan 26, 2023 | 41.99 | 42.34 | 41.53 | 41.55 | 96,454 | -0.45(-1.07%) |
Jan 25, 2023 | 41.66 | 42.05 | 41.64 | 42.00 | 59,845 | +0.27(+0.64%) |
Jan 24, 2023 | 41.33 | 42.09 | 41.14 | 41.73 | 67,599 | +0.32(+0.76%) |
Jan 23, 2023 | 41.41 | 41.79 | 41.28 | 41.41 | 71,210 | -0.27(-0.64%) |
Jan 20, 2023 | 41.23 | 41.69 | 40.81 | 41.68 | 118,354 | +0.74(+1.81%) |
Jan 19, 2023 | 40.86 | 41.30 | 40.77 | 40.94 | 85,491 | -0.32(-0.77%) |
Jan 18, 2023 | 41.25 | 41.48 | 40.92 | 41.26 | 94,410 | -0.14(-0.35%) |
Jan 17, 2023 | 41.60 | 41.60 | 40.75 | 41.41 | 186,462 | +0.03(+0.07%) |
Jan 13, 2023 | 40.69 | 41.68 | 40.33 | 41.38 | 98,842 | +0.46(+1.13%) |
Jan 12, 2023 | 40.68 | 41.14 | 40.09 | 40.92 | 217,993 | +0.47(+1.16%) |
Jan 11, 2023 | 40.27 | 40.59 | 39.86 | 40.45 | 169,536 | +0.37(+0.93%) |
Jan 10, 2023 | 40.17 | 40.68 | 39.96 | 40.07 | 120,618 | -0.13(-0.33%) |
Jan 09, 2023 | 41.16 | 41.42 | 40.16 | 40.20 | 92,710 | -0.84(-2.04%) |
Jan 06, 2023 | 40.86 | 41.27 | 40.48 | 41.04 | 99,208 | +0.39(+0.97%) |
Jan 05, 2023 | 41.05 | 41.20 | 40.54 | 40.65 | 77,644 | -0.46(-1.12%) |
Jan 04, 2023 | 41.76 | 41.79 | 40.99 | 41.11 | 89,439 | -0.29(-0.70%) |
Jan 03, 2023 | 41.59 | 41.68 | 40.99 | 41.40 | 102,057 | -0.02(-0.05%) |
Dec 30, 2022 | 41.32 | 41.65 | 41.11 | 41.41 | 112,013 | +0.02(+0.05%) |
Dec 29, 2022 | 41.16 | 41.93 | 40.73 | 41.40 | 138,875 | +0.60(+1.46%) |
Dec 28, 2022 | 41.75 | 41.81 | 40.77 | 40.80 | 133,126 | -0.92(-2.21%) |
Dec 27, 2022 | 42.01 | 42.12 | 41.41 | 41.72 | 80,447 | -0.08(-0.18%) |
Dec 23, 2022 | 41.08 | 42.15 | 41.08 | 41.80 | 208,455 | +0.61(+1.49%) |
Dec 22, 2022 | 42.52 | 42.52 | 41.17 | 41.18 | 194,003 | -1.36(-3.20%) |
Dec 21, 2022 | 41.91 | 42.73 | 41.90 | 42.55 | 189,400 | +0.86(+2.07%) |
Dec 20, 2022 | 41.14 | 41.71 | 40.99 | 41.68 | 128,782 | +0.76(+1.85%) |
Dec 19, 2022 | 39.48 | 41.41 | 39.48 | 40.93 | 159,459 | +1.49(+3.77%) |
Dec 16, 2022 | 39.42 | 39.71 | 38.83 | 39.44 | 924,975 | -0.47(-1.18%) |
Dec 15, 2022 | 39.99 | 40.11 | 39.26 | 39.91 | 169,746 | -0.26(-0.65%) |
Dec 14, 2022 | 40.97 | 41.23 | 40.02 | 40.17 | 170,702 | -0.71(-1.74%) |
Dec 13, 2022 | 41.73 | 41.97 | 40.80 | 40.88 | 173,345 | -0.15(-0.37%) |
Dec 12, 2022 | 41.29 | 41.29 | 40.37 | 41.03 | 95,885 | -0.27(-0.65%) |
Dec 09, 2022 | 41.57 | 42.04 | 41.23 | 41.30 | 52,776 | -0.26(-0.62%) |
Dec 08, 2022 | 41.49 | 41.71 | 41.13 | 41.56 | 64,982 | +0.19(+0.46%) |
Dec 07, 2022 | 41.84 | 42.35 | 41.31 | 41.37 | 87,790 | -0.64(-1.53%) |
Dec 06, 2022 | 42.07 | 42.10 | 41.27 | 42.01 | 93,939 | -0.16(-0.39%) |
Dec 05, 2022 | 42.58 | 43.07 | 41.70 | 42.17 | 113,720 | -0.71(-1.66%) |
Dec 02, 2022 | 42.73 | 43.29 | 42.73 | 42.88 | 108,386 | -0.07(-0.17%) |
Dec 01, 2022 | 43.43 | 43.65 | 42.89 | 42.96 | 122,015 | -0.45(-1.03%) |
Nov 30, 2022 | 42.49 | 43.44 | 41.69 | 43.41 | 185,913 | +0.83(+1.95%) |
Nov 29, 2022 | 41.68 | 42.84 | 41.68 | 42.58 | 79,393 | +0.79(+1.90%) |
Nov 28, 2022 | 42.74 | 42.76 | 41.53 | 41.78 | 137,380 | -0.63(-1.48%) |
Nov 25, 2022 | 42.73 | 43.03 | 42.39 | 42.41 | 61,187 | +0.06(+0.13%) |
Nov 23, 2022 | 42.47 | 42.98 | 42.26 | 42.35 | 55,681 | +0.58(+1.39%) |
Nov 22, 2022 | 41.77 | 42.30 | 41.50 | 41.77 | 90,544 | -0.04(-0.09%) |
Nov 21, 2022 | 40.94 | 41.84 | 40.92 | 41.81 | 96,455 | +0.92(+2.24%) |
Nov 18, 2022 | 41.32 | 41.59 | 40.60 | 40.89 | 114,202 | +0.09(+0.23%) |
Nov 17, 2022 | 40.00 | 40.80 | 39.94 | 40.80 | 71,356 | +0.57(+1.42%) |
Nov 16, 2022 | 40.09 | 40.75 | 39.97 | 40.23 | 138,375 | -0.09(-0.23%) |
Nov 15, 2022 | 39.77 | 40.85 | 39.71 | 40.32 | 88,178 | +0.70(+1.77%) |
Nov 14, 2022 | 40.26 | 40.68 | 39.55 | 39.62 | 108,561 | -0.72(-1.78%) |
Nov 11, 2022 | 41.59 | 41.64 | 39.88 | 40.34 | 101,745 | -0.92(-2.22%) |
Nov 10, 2022 | 41.43 | 41.99 | 40.81 | 41.26 | 112,692 | +0.56(+1.38%) |
Nov 09, 2022 | 40.72 | 41.52 | 40.56 | 40.70 | 75,855 | -0.18(-0.43%) |
Nov 08, 2022 | 41.10 | 41.26 | 40.48 | 40.88 | 192,432 | -0.05(-0.11%) |
Nov 07, 2022 | 41.13 | 41.38 | 40.72 | 40.92 | 132,139 | +0.17(+0.41%) |
Nov 04, 2022 | 40.55 | 41.02 | 40.36 | 40.76 | 92,673 | +0.48(+1.20%) |
Nov 03, 2022 | 40.03 | 41.04 | 39.69 | 40.27 | 153,483 | -0.10(-0.25%) |
Nov 02, 2022 | 40.81 | 41.31 | 40.21 | 40.37 | 204,794 | -0.26(-0.64%) |