Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 44.76 | 45.05 | 44.61 | 45.01 | 836,109 | +0.09(+0.19%) |
Jan 30, 2023 | 45.07 | 45.26 | 44.92 | 44.92 | 810,198 | -0.45(-0.99%) |
Jan 27, 2023 | 45.31 | 45.46 | 45.15 | 45.37 | 370,993 | -0.17(-0.38%) |
Jan 26, 2023 | 45.47 | 45.55 | 45.14 | 45.55 | 1,454,009 | +0.31(+0.68%) |
Jan 25, 2023 | 44.84 | 45.25 | 44.69 | 45.24 | 641,079 | +0.42(+0.94%) |
Jan 24, 2023 | 44.60 | 44.89 | 44.47 | 44.82 | 517,487 | +0.03(+0.06%) |
Jan 23, 2023 | 44.35 | 44.86 | 44.32 | 44.79 | 680,104 | +0.37(+0.84%) |
Jan 20, 2023 | 44.03 | 44.43 | 43.85 | 44.41 | 570,156 | +0.61(+1.40%) |
Jan 19, 2023 | 43.71 | 43.96 | 43.56 | 43.80 | 3,750,080 | +0.26(+0.59%) |
Jan 18, 2023 | 44.34 | 44.38 | 43.54 | 43.54 | 535,235 | -0.29(-0.66%) |
Jan 17, 2023 | 43.81 | 43.96 | 43.76 | 43.83 | 578,419 | -0.04(-0.09%) |
Jan 13, 2023 | 43.34 | 43.88 | 43.34 | 43.87 | 216,156 | +0.24(+0.55%) |
Jan 12, 2023 | 43.37 | 43.68 | 42.90 | 43.63 | 315,812 | +0.73(+1.70%) |
Jan 11, 2023 | 42.70 | 42.94 | 42.62 | 42.90 | 519,722 | +0.34(+0.79%) |
Jan 10, 2023 | 42.41 | 42.58 | 42.23 | 42.56 | 320,107 | +0.08(+0.18%) |
Jan 09, 2023 | 42.76 | 42.93 | 42.49 | 42.49 | 1,081,763 | -0.10(-0.23%) |
Jan 06, 2023 | 41.80 | 42.61 | 41.52 | 42.58 | 1,356,044 | +1.09(+2.64%) |
Jan 05, 2023 | 41.60 | 41.68 | 41.42 | 41.49 | 252,151 | -0.49(-1.17%) |
Jan 04, 2023 | 41.93 | 42.07 | 41.67 | 41.98 | 561,357 | +1.05(+2.55%) |
Jan 03, 2023 | 40.83 | 41.14 | 40.71 | 40.93 | 427,671 | -0.12(-0.28%) |
Dec 30, 2022 | 41.07 | 41.23 | 40.89 | 41.05 | 781,688 | -0.25(-0.60%) |
Dec 29, 2022 | 41.03 | 41.37 | 40.99 | 41.30 | 438,263 | +0.49(+1.20%) |
Dec 28, 2022 | 41.47 | 41.51 | 40.81 | 40.81 | 533,867 | -0.62(-1.50%) |
Dec 27, 2022 | 41.22 | 41.59 | 41.16 | 41.43 | 596,773 | +0.32(+0.77%) |
Dec 23, 2022 | 40.85 | 41.11 | 40.79 | 41.11 | 477,384 | +0.51(+1.25%) |
Dec 22, 2022 | 40.86 | 40.88 | 40.30 | 40.61 | 367,061 | -0.54(-1.31%) |
Dec 21, 2022 | 40.96 | 41.21 | 40.85 | 41.14 | 490,292 | +0.57(+1.39%) |
Dec 20, 2022 | 40.52 | 40.82 | 40.52 | 40.58 | 370,256 | -0.18(-0.45%) |
Dec 19, 2022 | 41.09 | 41.09 | 40.65 | 40.76 | 429,407 | -0.07(-0.16%) |
Dec 16, 2022 | 40.93 | 41.05 | 40.68 | 40.83 | 422,206 | -0.19(-0.47%) |
Dec 15, 2022 | 41.62 | 41.64 | 40.94 | 41.02 | 674,409 | -1.05(-2.49%) |
Dec 14, 2022 | 42.14 | 42.36 | 41.77 | 42.06 | 451,921 | -0.24(-0.57%) |
Dec 13, 2022 | 42.89 | 42.98 | 42.24 | 42.30 | 1,177,009 | +0.69(+1.66%) |
Dec 12, 2022 | 41.47 | 41.61 | 41.33 | 41.61 | 343,555 | +0.08(+0.20%) |
Dec 09, 2022 | 41.65 | 41.90 | 41.53 | 41.53 | 477,214 | +0.01(+0.02%) |
Dec 08, 2022 | 41.31 | 41.53 | 41.19 | 41.52 | 635,746 | +0.56(+1.36%) |
Dec 07, 2022 | 40.98 | 41.13 | 40.82 | 40.96 | 432,855 | -0.25(-0.60%) |
Dec 06, 2022 | 41.53 | 41.59 | 41.09 | 41.21 | 549,816 | +0.00(+0.00%) |
Dec 05, 2022 | 41.79 | 41.87 | 41.13 | 41.21 | 1,015,858 | -0.58(-1.38%) |
Dec 02, 2022 | 41.33 | 41.88 | 41.29 | 41.78 | 444,185 | -0.07(-0.16%) |
Dec 01, 2022 | 41.98 | 42.07 | 41.67 | 41.85 | 590,764 | +0.27(+0.66%) |
Nov 30, 2022 | 41.09 | 41.70 | 40.80 | 41.58 | 1,105,968 | +1.06(+2.61%) |
Nov 29, 2022 | 40.52 | 40.76 | 40.42 | 40.52 | 661,195 | +0.59(+1.49%) |
Nov 28, 2022 | 40.10 | 40.41 | 39.92 | 39.92 | 726,352 | -0.55(-1.35%) |
Nov 25, 2022 | 40.42 | 40.58 | 40.40 | 40.47 | 398,775 | +0.00(+0.00%) |
Nov 23, 2022 | 40.08 | 40.52 | 40.08 | 40.47 | 799,305 | +0.36(+0.89%) |
Nov 22, 2022 | 39.84 | 40.15 | 39.78 | 40.11 | 532,796 | +0.40(+1.00%) |
Nov 21, 2022 | 39.73 | 39.76 | 39.49 | 39.72 | 534,773 | -0.49(-1.22%) |
Nov 18, 2022 | 40.34 | 40.34 | 40.08 | 40.21 | 708,030 | -0.12(-0.30%) |
Nov 17, 2022 | 39.75 | 40.33 | 39.75 | 40.33 | 430,166 | +0.15(+0.38%) |
Nov 16, 2022 | 40.36 | 40.46 | 40.10 | 40.18 | 1,093,549 | -0.30(-0.75%) |
Nov 15, 2022 | 40.56 | 40.76 | 40.23 | 40.48 | 872,711 | +0.75(+1.88%) |
Nov 14, 2022 | 39.89 | 40.08 | 39.74 | 39.74 | 584,388 | -0.23(-0.57%) |
Nov 11, 2022 | 39.58 | 40.05 | 39.48 | 39.96 | 724,402 | +1.11(+2.87%) |
Nov 10, 2022 | 38.31 | 38.89 | 38.10 | 38.85 | 1,307,960 | +1.92(+5.19%) |
Nov 09, 2022 | 37.34 | 37.53 | 36.91 | 36.93 | 725,220 | -0.71(-1.88%) |
Nov 08, 2022 | 37.59 | 37.97 | 37.39 | 37.64 | 516,434 | +0.26(+0.71%) |
Nov 07, 2022 | 37.48 | 37.48 | 37.20 | 37.38 | 745,184 | +0.07(+0.18%) |
Nov 04, 2022 | 37.18 | 37.37 | 36.80 | 37.31 | 727,144 | +1.74(+4.88%) |
Nov 03, 2022 | 35.35 | 35.77 | 35.31 | 35.57 | 549,038 | -0.44(-1.23%) |
Nov 02, 2022 | 36.67 | 36.02 | 36.02 | 780,840 | -0.43(-1.19%) |