Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.06 | 39.12 | 38.68 | 39.12 | 574,230 | +0.06(+0.17%) |
Jan 30, 2023 | 39.14 | 39.46 | 39.06 | 39.06 | 595,415 | -0.06(-0.14%) |
Jan 27, 2023 | 39.13 | 39.30 | 38.87 | 39.11 | 448,368 | -0.03(-0.07%) |
Jan 26, 2023 | 38.85 | 39.19 | 38.80 | 39.14 | 587,724 | +0.15(+0.38%) |
Jan 25, 2023 | 39.30 | 39.49 | 38.55 | 38.99 | 892,011 | -0.64(-1.62%) |
Jan 24, 2023 | 39.42 | 39.88 | 39.19 | 39.63 | 715,288 | +0.08(+0.21%) |
Jan 23, 2023 | 39.42 | 39.78 | 39.13 | 39.55 | 914,029 | +0.06(+0.14%) |
Jan 20, 2023 | 39.36 | 39.50 | 38.82 | 39.49 | 1,503,483 | +0.24(+0.61%) |
Jan 19, 2023 | 39.28 | 39.40 | 39.03 | 39.25 | 860,740 | -0.03(-0.07%) |
Jan 18, 2023 | 40.36 | 40.45 | 39.27 | 39.28 | 734,544 | -0.86(-2.15%) |
Jan 17, 2023 | 40.15 | 40.47 | 39.89 | 40.14 | 2,019,145 | -0.12(-0.30%) |
Jan 13, 2023 | 40.82 | 40.92 | 39.88 | 40.26 | 1,289,149 | -0.82(-1.99%) |
Jan 12, 2023 | 41.37 | 41.53 | 40.95 | 41.08 | 492,530 | -0.24(-0.58%) |
Jan 11, 2023 | 40.86 | 41.39 | 40.86 | 41.32 | 388,561 | +0.58(+1.41%) |
Jan 10, 2023 | 40.88 | 40.88 | 40.47 | 40.74 | 421,373 | -0.38(-0.92%) |
Jan 09, 2023 | 40.87 | 41.37 | 40.74 | 41.12 | 500,547 | +0.13(+0.32%) |
Jan 06, 2023 | 40.23 | 41.01 | 40.16 | 40.99 | 389,090 | +1.17(+2.93%) |
Jan 05, 2023 | 40.38 | 40.45 | 39.66 | 39.83 | 492,988 | -0.73(-1.81%) |
Jan 04, 2023 | 40.24 | 40.81 | 40.24 | 40.56 | 390,897 | +0.54(+1.34%) |
Jan 03, 2023 | 40.20 | 40.41 | 39.21 | 40.02 | 493,873 | +0.15(+0.37%) |
Dec 30, 2022 | 40.39 | 40.50 | 39.55 | 39.87 | 472,062 | -0.52(-1.29%) |
Dec 29, 2022 | 40.00 | 40.68 | 39.93 | 40.39 | 505,193 | +0.52(+1.30%) |
Dec 28, 2022 | 40.37 | 40.65 | 39.87 | 39.87 | 665,708 | -0.45(-1.13%) |
Dec 27, 2022 | 40.04 | 40.46 | 39.80 | 40.33 | 300,045 | +0.21(+0.53%) |
Dec 23, 2022 | 39.42 | 40.11 | 39.40 | 40.11 | 293,921 | +0.58(+1.45%) |
Dec 22, 2022 | 39.67 | 39.77 | 39.00 | 39.54 | 561,859 | -0.35(-0.88%) |
Dec 21, 2022 | 39.04 | 39.90 | 39.04 | 39.89 | 697,812 | +0.91(+2.33%) |
Dec 20, 2022 | 39.03 | 39.14 | 38.78 | 38.98 | 369,004 | -0.07(-0.19%) |
Dec 19, 2022 | 39.04 | 39.58 | 38.95 | 39.06 | 483,721 | +0.01(+0.02%) |
Dec 16, 2022 | 39.31 | 39.42 | 38.80 | 39.05 | 844,971 | -0.63(-1.59%) |
Dec 15, 2022 | 40.13 | 40.23 | 39.65 | 39.68 | 478,979 | -0.71(-1.75%) |
Dec 14, 2022 | 40.59 | 41.30 | 40.19 | 40.38 | 626,269 | -0.17(-0.41%) |
Dec 13, 2022 | 41.06 | 41.42 | 40.02 | 40.55 | 796,998 | +0.06(+0.14%) |
Dec 12, 2022 | 39.76 | 40.51 | 39.57 | 40.49 | 520,125 | +0.94(+2.37%) |
Dec 09, 2022 | 39.39 | 39.96 | 39.39 | 39.56 | 435,804 | +0.11(+0.28%) |
Dec 08, 2022 | 39.26 | 39.67 | 38.97 | 39.45 | 547,774 | +0.19(+0.47%) |
Dec 07, 2022 | 39.85 | 39.95 | 39.22 | 39.26 | 419,714 | -0.53(-1.33%) |
Dec 06, 2022 | 39.79 | 39.94 | 39.37 | 39.79 | 331,028 | +0.00(+0.00%) |
Dec 05, 2022 | 39.64 | 39.89 | 39.33 | 39.79 | 461,962 | -0.06(-0.14%) |
Dec 02, 2022 | 39.46 | 40.03 | 39.21 | 39.84 | 461,329 | +0.10(+0.26%) |
Dec 01, 2022 | 39.82 | 40.37 | 39.61 | 39.74 | 614,181 | +0.06(+0.16%) |
Nov 30, 2022 | 38.41 | 39.69 | 38.34 | 39.68 | 680,578 | +1.16(+3.01%) |
Nov 29, 2022 | 38.60 | 38.61 | 38.24 | 38.52 | 449,314 | -0.41(-1.06%) |
Nov 28, 2022 | 38.84 | 38.95 | 38.53 | 38.93 | 564,235 | -0.16(-0.40%) |
Nov 25, 2022 | 39.05 | 39.27 | 38.94 | 39.09 | 290,597 | +0.23(+0.59%) |
Nov 23, 2022 | 38.44 | 38.86 | 38.30 | 38.86 | 508,880 | +0.29(+0.76%) |
Nov 22, 2022 | 38.21 | 38.80 | 38.20 | 38.56 | 487,840 | +0.56(+1.47%) |
Nov 21, 2022 | 38.09 | 38.53 | 37.92 | 38.00 | 477,812 | -0.28(-0.72%) |
Nov 18, 2022 | 37.60 | 38.37 | 37.48 | 38.28 | 795,622 | +1.13(+3.04%) |
Nov 17, 2022 | 37.14 | 37.33 | 36.76 | 37.15 | 677,143 | -0.32(-0.86%) |
Nov 16, 2022 | 37.49 | 38.07 | 37.45 | 37.47 | 715,506 | -0.09(-0.24%) |
Nov 15, 2022 | 37.78 | 38.02 | 37.14 | 37.56 | 301,238 | +0.16(+0.42%) |
Nov 14, 2022 | 37.63 | 38.04 | 37.39 | 37.41 | 610,824 | -0.32(-0.85%) |
Nov 11, 2022 | 37.88 | 37.95 | 37.25 | 37.73 | 454,593 | -0.28(-0.75%) |
Nov 10, 2022 | 37.30 | 38.06 | 36.75 | 38.01 | 511,925 | +1.89(+5.23%) |
Nov 09, 2022 | 36.08 | 36.42 | 35.97 | 36.12 | 478,763 | -0.07(-0.20%) |
Nov 08, 2022 | 36.27 | 36.54 | 35.86 | 36.20 | 619,012 | -0.01(-0.03%) |
Nov 07, 2022 | 37.11 | 37.15 | 35.64 | 36.20 | 1,202,144 | -1.03(-2.76%) |
Nov 04, 2022 | 37.31 | 37.75 | 36.94 | 37.23 | 514,438 | +0.02(+0.05%) |
Nov 03, 2022 | 37.02 | 37.49 | 36.59 | 37.21 | 441,491 | -0.14(-0.37%) |
Nov 02, 2022 | 37.33 | 38.29 | 37.13 | 37.35 | 715,615 | +0.07(+0.20%) |