Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.79 | 43.04 | 42.33 | 43.04 | 282,032 | +0.36(+0.85%) |
Jan 30, 2023 | 42.74 | 43.15 | 42.65 | 42.67 | 180,558 | -0.24(-0.56%) |
Jan 27, 2023 | 42.88 | 43.08 | 42.67 | 42.91 | 144,276 | +0.00(+0.00%) |
Jan 26, 2023 | 42.68 | 42.94 | 42.52 | 42.91 | 145,567 | +0.13(+0.31%) |
Jan 25, 2023 | 42.81 | 42.83 | 42.36 | 42.78 | 174,239 | -0.53(-1.22%) |
Jan 24, 2023 | 43.06 | 43.42 | 42.60 | 43.31 | 332,726 | +0.22(+0.51%) |
Jan 23, 2023 | 42.88 | 43.47 | 42.76 | 43.09 | 392,508 | +0.07(+0.16%) |
Jan 20, 2023 | 42.90 | 43.06 | 42.21 | 43.02 | 273,895 | +0.22(+0.52%) |
Jan 19, 2023 | 43.07 | 43.22 | 42.68 | 42.80 | 2,182,043 | -0.43(-1.00%) |
Jan 18, 2023 | 44.44 | 44.44 | 43.18 | 43.23 | 343,933 | -1.03(-2.32%) |
Jan 17, 2023 | 44.32 | 44.67 | 44.22 | 44.26 | 318,386 | -0.11(-0.24%) |
Jan 13, 2023 | 44.36 | 44.50 | 44.05 | 44.36 | 307,029 | -0.24(-0.54%) |
Jan 12, 2023 | 44.81 | 44.88 | 44.49 | 44.60 | 4,471,074 | -0.19(-0.43%) |
Jan 11, 2023 | 44.49 | 44.81 | 44.49 | 44.80 | 340,893 | +0.39(+0.89%) |
Jan 10, 2023 | 44.25 | 44.40 | 43.90 | 44.40 | 236,175 | +0.05(+0.11%) |
Jan 09, 2023 | 44.09 | 44.69 | 43.98 | 44.35 | 350,053 | +0.25(+0.57%) |
Jan 06, 2023 | 43.61 | 44.29 | 43.61 | 44.10 | 301,120 | +0.88(+2.04%) |
Jan 05, 2023 | 43.92 | 43.92 | 43.09 | 43.22 | 297,469 | -0.96(-2.17%) |
Jan 04, 2023 | 44.02 | 44.53 | 43.90 | 44.18 | 184,480 | +0.43(+0.99%) |
Jan 03, 2023 | 43.97 | 43.99 | 43.18 | 43.75 | 186,407 | +0.01(+0.02%) |
Dec 30, 2022 | 44.15 | 44.17 | 43.36 | 43.74 | 154,103 | -0.46(-1.04%) |
Dec 29, 2022 | 44.03 | 44.42 | 44.03 | 44.20 | 134,879 | +0.31(+0.70%) |
Dec 28, 2022 | 44.30 | 44.56 | 43.81 | 43.89 | 157,534 | -0.40(-0.91%) |
Dec 27, 2022 | 44.14 | 44.35 | 43.86 | 44.30 | 138,779 | +0.27(+0.61%) |
Dec 23, 2022 | 43.43 | 44.03 | 43.43 | 44.03 | 97,575 | +0.45(+1.03%) |
Dec 22, 2022 | 43.72 | 43.72 | 42.86 | 43.58 | 165,894 | -0.29(-0.66%) |
Dec 21, 2022 | 43.53 | 43.86 | 43.40 | 43.86 | 174,256 | +0.60(+1.40%) |
Dec 20, 2022 | 43.10 | 43.46 | 42.96 | 43.26 | 206,935 | +0.05(+0.11%) |
Dec 19, 2022 | 43.24 | 43.62 | 42.95 | 43.21 | 280,382 | -0.19(-0.44%) |
Dec 16, 2022 | 43.75 | 43.75 | 42.86 | 43.40 | 177,868 | -0.71(-1.60%) |
Dec 15, 2022 | 44.42 | 44.56 | 43.95 | 44.11 | 116,810 | -0.58(-1.30%) |
Dec 14, 2022 | 44.81 | 45.39 | 44.48 | 44.69 | 171,614 | -0.10(-0.21%) |
Dec 13, 2022 | 45.31 | 45.47 | 44.33 | 44.79 | 260,591 | +0.17(+0.38%) |
Dec 12, 2022 | 43.90 | 44.63 | 43.75 | 44.61 | 255,418 | +0.92(+2.09%) |
Dec 09, 2022 | 43.70 | 44.01 | 43.65 | 43.70 | 100,812 | -0.17(-0.39%) |
Dec 08, 2022 | 43.62 | 44.04 | 43.52 | 43.87 | 155,928 | +0.22(+0.50%) |
Dec 07, 2022 | 43.82 | 44.12 | 43.47 | 43.65 | 133,001 | -0.14(-0.33%) |
Dec 06, 2022 | 43.50 | 43.82 | 43.33 | 43.79 | 133,910 | +0.21(+0.48%) |
Dec 05, 2022 | 43.49 | 43.70 | 43.42 | 43.58 | 369,080 | -0.24(-0.54%) |
Dec 02, 2022 | 43.62 | 43.92 | 43.45 | 43.82 | 186,347 | -0.18(-0.41%) |
Dec 01, 2022 | 44.40 | 44.70 | 43.91 | 44.00 | 137,480 | -0.12(-0.28%) |
Nov 30, 2022 | 42.98 | 44.19 | 42.98 | 44.13 | 119,099 | +1.07(+2.48%) |
Nov 29, 2022 | 43.23 | 43.23 | 42.86 | 43.06 | 95,946 | -0.34(-0.79%) |
Nov 28, 2022 | 43.64 | 43.64 | 43.23 | 43.40 | 210,409 | -0.49(-1.11%) |
Nov 25, 2022 | 43.70 | 43.99 | 43.70 | 43.89 | 121,207 | +0.28(+0.63%) |
Nov 23, 2022 | 43.15 | 43.61 | 43.02 | 43.61 | 102,391 | +0.45(+1.04%) |
Nov 22, 2022 | 42.97 | 43.37 | 42.89 | 43.17 | 126,840 | +0.37(+0.87%) |
Nov 21, 2022 | 42.48 | 42.88 | 42.48 | 42.79 | 190,032 | +0.25(+0.58%) |
Nov 18, 2022 | 41.95 | 42.61 | 41.95 | 42.55 | 206,694 | +0.88(+2.11%) |
Nov 17, 2022 | 41.98 | 41.98 | 41.48 | 41.67 | 185,457 | -0.73(-1.73%) |
Nov 16, 2022 | 42.08 | 42.58 | 42.08 | 42.40 | 235,510 | +0.34(+0.82%) |
Nov 15, 2022 | 41.95 | 42.33 | 41.57 | 42.06 | 232,016 | +0.46(+1.10%) |
Nov 14, 2022 | 42.01 | 42.29 | 41.59 | 41.60 | 270,536 | -0.46(-1.09%) |
Nov 11, 2022 | 42.65 | 42.65 | 41.72 | 42.06 | 199,947 | -0.45(-1.05%) |
Nov 10, 2022 | 41.73 | 42.60 | 41.27 | 42.51 | 283,500 | +1.88(+4.62%) |
Nov 09, 2022 | 40.72 | 41.09 | 40.55 | 40.63 | 227,431 | -0.31(-0.75%) |
Nov 08, 2022 | 40.73 | 41.18 | 40.59 | 40.93 | 211,437 | +0.30(+0.73%) |
Nov 07, 2022 | 41.40 | 41.40 | 40.03 | 40.64 | 263,072 | -0.74(-1.80%) |
Nov 04, 2022 | 41.36 | 41.57 | 40.71 | 41.38 | 212,109 | +0.24(+0.58%) |
Nov 03, 2022 | 40.69 | 41.48 | 40.36 | 41.14 | 230,075 | +0.17(+0.42%) |
Nov 02, 2022 | 41.36 | 40.95 | 40.97 | 525,774 | -0.44(-1.06%) |