Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.62 | 43.74 | 43.47 | 43.74 | 24,262 | +0.31(+0.72%) |
Jan 30, 2023 | 43.45 | 43.56 | 43.42 | 43.43 | 198,037 | -0.14(-0.33%) |
Jan 27, 2023 | 43.49 | 43.61 | 43.44 | 43.57 | 41,570 | -0.09(-0.22%) |
Jan 26, 2023 | 43.67 | 43.74 | 43.51 | 43.66 | 67,920 | +0.01(+0.02%) |
Jan 25, 2023 | 43.66 | 43.70 | 43.50 | 43.65 | 30,439 | +0.01(+0.01%) |
Jan 24, 2023 | 43.46 | 43.68 | 43.39 | 43.65 | 110,865 | +0.19(+0.45%) |
Jan 23, 2023 | 43.45 | 43.54 | 43.45 | 43.45 | 65,318 | -0.11(-0.25%) |
Jan 20, 2023 | 43.59 | 43.60 | 43.43 | 43.56 | 43,501 | -0.13(-0.29%) |
Jan 19, 2023 | 43.67 | 43.78 | 43.66 | 43.69 | 57,591 | -0.13(-0.30%) |
Jan 18, 2023 | 43.97 | 44.00 | 43.67 | 43.82 | 346,062 | +0.42(+0.97%) |
Jan 17, 2023 | 43.36 | 43.49 | 43.36 | 43.40 | 11,298 | -0.12(-0.27%) |
Jan 13, 2023 | 43.49 | 43.62 | 43.47 | 43.52 | 29,813 | -0.10(-0.24%) |
Jan 12, 2023 | 43.33 | 43.62 | 43.14 | 43.62 | 24,973 | +0.41(+0.94%) |
Jan 11, 2023 | 43.14 | 43.22 | 43.09 | 43.22 | 50,243 | +0.30(+0.70%) |
Jan 10, 2023 | 42.89 | 42.94 | 42.79 | 42.92 | 37,996 | -0.14(-0.32%) |
Jan 09, 2023 | 42.95 | 43.11 | 42.95 | 43.06 | 23,918 | +0.15(+0.35%) |
Jan 06, 2023 | 42.37 | 42.94 | 42.33 | 42.91 | 23,518 | +0.59(+1.40%) |
Jan 05, 2023 | 42.27 | 42.33 | 42.08 | 42.31 | 36,421 | -0.04(-0.10%) |
Jan 04, 2023 | 42.37 | 42.39 | 42.22 | 42.36 | 94,290 | +0.28(+0.66%) |
Jan 03, 2023 | 42.34 | 42.34 | 42.00 | 42.08 | 118,652 | +0.25(+0.60%) |
Dec 30, 2022 | 41.96 | 41.99 | 41.78 | 41.83 | 140,133 | -0.23(-0.55%) |
Dec 29, 2022 | 41.94 | 42.06 | 41.94 | 42.06 | 60,771 | +0.23(+0.55%) |
Dec 28, 2022 | 42.07 | 42.09 | 41.83 | 41.83 | 62,620 | -0.09(-0.23%) |
Dec 27, 2022 | 42.15 | 42.20 | 41.91 | 41.92 | 57,985 | -0.45(-1.07%) |
Dec 23, 2022 | 42.34 | 42.43 | 42.31 | 42.37 | 61,895 | -0.17(-0.39%) |
Dec 22, 2022 | 42.43 | 42.54 | 42.43 | 42.54 | 42,678 | +0.07(+0.16%) |
Dec 21, 2022 | 42.43 | 42.53 | 42.38 | 42.47 | 147,282 | +0.23(+0.54%) |
Dec 20, 2022 | 42.32 | 42.32 | 42.21 | 42.25 | 59,210 | -0.42(-0.99%) |
Dec 19, 2022 | 42.85 | 42.85 | 42.61 | 42.67 | 28,777 | -0.35(-0.82%) |
Dec 16, 2022 | 42.92 | 43.08 | 42.89 | 43.03 | 67,294 | -0.17(-0.39%) |
Dec 15, 2022 | 43.12 | 43.21 | 43.09 | 43.20 | 64,885 | +0.03(+0.07%) |
Dec 14, 2022 | 43.09 | 43.19 | 42.84 | 43.17 | 50,658 | +0.09(+0.22%) |
Dec 13, 2022 | 43.38 | 43.44 | 43.04 | 43.07 | 74,394 | +0.30(+0.71%) |
Dec 12, 2022 | 43.13 | 43.13 | 42.76 | 42.77 | 40,571 | -0.07(-0.15%) |
Dec 09, 2022 | 42.96 | 43.28 | 42.84 | 42.84 | 473,280 | -0.26(-0.61%) |
Dec 08, 2022 | 43.10 | 43.20 | 42.87 | 43.10 | 224,309 | -0.08(-0.19%) |
Dec 07, 2022 | 43.00 | 43.21 | 42.98 | 43.19 | 20,537 | +0.38(+0.88%) |
Dec 06, 2022 | 42.83 | 42.87 | 42.71 | 42.81 | 89,595 | +0.11(+0.27%) |
Dec 05, 2022 | 42.76 | 42.76 | 42.56 | 42.70 | 149,528 | -0.31(-0.71%) |
Dec 02, 2022 | 42.51 | 43.04 | 42.49 | 43.00 | 74,868 | +0.22(+0.52%) |
Dec 01, 2022 | 42.47 | 42.78 | 42.45 | 42.78 | 20,259 | +0.44(+1.04%) |
Nov 30, 2022 | 41.78 | 42.34 | 41.77 | 42.34 | 32,261 | +0.47(+1.11%) |
Nov 29, 2022 | 41.92 | 41.98 | 41.87 | 41.87 | 12,171 | -0.18(-0.44%) |
Nov 28, 2022 | 42.28 | 42.28 | 42.02 | 42.06 | 32,886 | -0.28(-0.67%) |
Nov 25, 2022 | 42.31 | 42.34 | 42.25 | 42.34 | 58,049 | +0.06(+0.13%) |
Nov 23, 2022 | 42.07 | 42.28 | 42.04 | 42.28 | 51,202 | +0.34(+0.81%) |
Nov 22, 2022 | 41.77 | 41.96 | 41.75 | 41.94 | 135,550 | +0.31(+0.75%) |
Nov 21, 2022 | 41.75 | 41.81 | 41.61 | 41.63 | 35,292 | -0.04(-0.09%) |
Nov 18, 2022 | 41.73 | 41.74 | 41.63 | 41.67 | 17,742 | -0.02(-0.05%) |
Nov 17, 2022 | 41.48 | 41.69 | 41.46 | 41.69 | 32,235 | -0.14(-0.35%) |
Nov 16, 2022 | 41.62 | 41.89 | 41.61 | 41.83 | 30,099 | +0.31(+0.74%) |
Nov 15, 2022 | 41.38 | 41.53 | 41.32 | 41.52 | 26,725 | +0.48(+1.16%) |
Nov 14, 2022 | 41.10 | 41.18 | 41.05 | 41.05 | 84,850 | -0.14(-0.34%) |
Nov 11, 2022 | 41.05 | 41.21 | 41.05 | 41.19 | 18,178 | +0.05(+0.12%) |
Nov 10, 2022 | 40.70 | 41.14 | 40.70 | 41.14 | 23,177 | +1.14(+2.86%) |
Nov 09, 2022 | 39.98 | 40.09 | 39.90 | 39.99 | 38,545 | -0.05(-0.12%) |
Nov 08, 2022 | 40.02 | 40.13 | 40.00 | 40.04 | 17,684 | +0.12(+0.31%) |
Nov 07, 2022 | 40.00 | 40.00 | 39.86 | 39.92 | 51,359 | -0.10(-0.26%) |
Nov 04, 2022 | 40.05 | 40.19 | 39.91 | 40.02 | 74,383 | +0.05(+0.12%) |
Nov 03, 2022 | 39.68 | 40.02 | 39.68 | 39.98 | 30,702 | -0.46(-1.14%) |
Nov 02, 2022 | 40.30 | 40.01 | 40.44 | 53,522 | +0.20(+0.50%) |