Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.32 | 42.49 | 42.32 | 42.49 | 6,290 | +0.29(+0.69%) |
Jan 30, 2023 | 42.25 | 42.29 | 42.20 | 42.20 | 6,328 | -0.19(-0.46%) |
Jan 27, 2023 | 42.45 | 42.48 | 42.37 | 42.40 | 8,540 | -0.10(-0.24%) |
Jan 26, 2023 | 42.47 | 42.50 | 42.34 | 42.50 | 45,980 | +0.05(+0.11%) |
Jan 25, 2023 | 42.35 | 42.45 | 42.31 | 42.45 | 5,381 | +0.01(+0.03%) |
Jan 24, 2023 | 42.34 | 42.44 | 42.32 | 42.43 | 12,478 | +0.03(+0.08%) |
Jan 23, 2023 | 42.40 | 42.52 | 42.36 | 42.40 | 82,854 | -0.01(-0.02%) |
Jan 20, 2023 | 42.36 | 42.41 | 42.27 | 42.41 | 7,503 | +0.03(+0.08%) |
Jan 19, 2023 | 42.43 | 42.43 | 42.35 | 42.38 | 9,379 | -0.19(-0.46%) |
Jan 18, 2023 | 42.75 | 42.85 | 42.57 | 42.57 | 12,117 | +0.06(+0.14%) |
Jan 17, 2023 | 42.58 | 42.67 | 42.51 | 42.51 | 17,854 | -0.16(-0.38%) |
Jan 13, 2023 | 42.58 | 42.84 | 42.57 | 42.68 | 356,834 | +0.06(+0.14%) |
Jan 12, 2023 | 42.49 | 42.62 | 42.49 | 42.62 | 2,252 | +0.22(+0.51%) |
Jan 11, 2023 | 42.33 | 42.40 | 42.31 | 42.40 | 2,909 | +0.21(+0.51%) |
Jan 10, 2023 | 42.20 | 42.22 | 42.18 | 42.19 | 10,694 | -0.09(-0.22%) |
Jan 09, 2023 | 42.30 | 42.42 | 42.25 | 42.28 | 14,935 | +0.13(+0.31%) |
Jan 06, 2023 | 41.98 | 42.27 | 41.98 | 42.15 | 6,998 | +0.47(+1.13%) |
Jan 05, 2023 | 41.62 | 41.70 | 41.61 | 41.68 | 6,951 | -0.08(-0.20%) |
Jan 04, 2023 | 41.55 | 41.76 | 41.46 | 41.76 | 34,221 | +0.36(+0.87%) |
Jan 03, 2023 | 41.47 | 41.52 | 41.28 | 41.40 | 13,916 | +0.14(+0.34%) |
Dec 30, 2022 | 41.09 | 41.27 | 41.08 | 41.26 | 11,670 | +0.02(+0.04%) |
Dec 29, 2022 | 40.77 | 41.24 | 40.77 | 41.24 | 7,253 | +0.49(+1.21%) |
Dec 28, 2022 | 41.31 | 41.31 | 40.75 | 40.75 | 15,799 | -0.49(-1.19%) |
Dec 27, 2022 | 41.54 | 41.54 | 41.24 | 41.24 | 5,427 | -0.40(-0.96%) |
Dec 23, 2022 | 41.41 | 41.64 | 41.41 | 41.64 | 6,509 | +0.16(+0.40%) |
Dec 22, 2022 | 41.64 | 41.64 | 41.45 | 41.48 | 4,197 | -0.25(-0.60%) |
Dec 21, 2022 | 41.66 | 41.79 | 41.66 | 41.73 | 573,155 | +0.33(+0.80%) |
Dec 20, 2022 | 41.26 | 41.45 | 41.26 | 41.40 | 6,783 | -0.09(-0.21%) |
Dec 19, 2022 | 41.52 | 41.52 | 41.42 | 41.48 | 2,149 | -0.15(-0.37%) |
Dec 16, 2022 | 41.66 | 41.68 | 41.60 | 41.64 | 3,278 | -0.23(-0.55%) |
Dec 15, 2022 | 41.75 | 41.87 | 41.75 | 41.87 | 3,466 | -0.15(-0.36%) |
Dec 14, 2022 | 42.19 | 42.22 | 41.78 | 42.02 | 9,809 | -0.18(-0.43%) |
Dec 13, 2022 | 42.38 | 42.38 | 42.01 | 42.20 | 30,772 | +0.36(+0.87%) |
Dec 12, 2022 | 41.80 | 41.88 | 41.69 | 41.84 | 2,118,389 | +0.10(+0.24%) |
Dec 09, 2022 | 41.62 | 41.84 | 41.62 | 41.73 | 2,408,027 | +0.05(+0.11%) |
Dec 08, 2022 | 41.66 | 41.77 | 41.64 | 41.69 | 32,502 | -0.00(-0.01%) |
Dec 07, 2022 | 41.55 | 41.70 | 41.55 | 41.69 | 2,405,294 | +0.24(+0.58%) |
Dec 06, 2022 | 41.63 | 41.63 | 41.42 | 41.45 | 2,417,957 | -0.14(-0.34%) |
Dec 05, 2022 | 41.71 | 41.71 | 41.53 | 41.60 | 1,441 | -0.33(-0.78%) |
Dec 02, 2022 | 41.76 | 41.92 | 41.76 | 41.92 | 1,753 | -0.01(-0.02%) |
Dec 01, 2022 | 41.81 | 41.93 | 41.81 | 41.93 | 8,943 | +0.04(+0.10%) |
Nov 30, 2022 | 41.29 | 41.89 | 41.26 | 41.89 | 1,206,006 | +0.59(+1.42%) |
Nov 29, 2022 | 41.12 | 41.31 | 41.11 | 41.31 | 1,218,646 | +0.11(+0.28%) |
Nov 28, 2022 | 41.40 | 41.40 | 41.19 | 41.19 | 2,424,430 | -0.41(-0.98%) |
Nov 25, 2022 | 41.67 | 41.67 | 41.60 | 41.60 | 1,306 | -0.07(-0.17%) |
Nov 23, 2022 | 41.65 | 41.68 | 41.56 | 41.67 | 2,223,936 | +0.22(+0.52%) |
Nov 22, 2022 | 41.29 | 41.45 | 41.29 | 41.45 | 3,495 | +0.27(+0.65%) |
Nov 21, 2022 | 41.18 | 41.21 | 41.13 | 41.19 | 4,244 | +0.00(+0.00%) |
Nov 18, 2022 | 41.23 | 41.23 | 41.13 | 41.18 | 1,603 | +0.10(+0.25%) |
Nov 17, 2022 | 40.94 | 41.10 | 40.94 | 41.08 | 33,900 | -0.17(-0.42%) |
Nov 16, 2022 | 41.27 | 41.29 | 41.26 | 41.26 | 546,231 | -0.07(-0.16%) |
Nov 15, 2022 | 41.28 | 41.33 | 41.18 | 41.32 | 3,390 | +0.35(+0.86%) |
Nov 14, 2022 | 41.08 | 41.12 | 40.97 | 40.97 | 3,690 | -0.33(-0.79%) |
Nov 11, 2022 | 41.13 | 41.33 | 41.13 | 41.30 | 4,345 | +0.12(+0.29%) |
Nov 10, 2022 | 41.00 | 41.18 | 41.00 | 41.18 | 5,313 | +1.16(+2.91%) |
Nov 09, 2022 | 40.20 | 40.25 | 40.02 | 40.02 | 4,876 | -0.39(-0.96%) |
Nov 08, 2022 | 40.51 | 40.51 | 40.35 | 40.41 | 5,032 | -0.04(-0.09%) |
Nov 07, 2022 | 40.51 | 40.51 | 40.37 | 40.44 | 12,419 | +0.02(+0.06%) |
Nov 04, 2022 | 40.36 | 40.47 | 40.26 | 40.42 | 5,321 | +0.23(+0.58%) |
Nov 03, 2022 | 40.26 | 40.27 | 40.17 | 40.19 | 6,048 | -0.22(-0.54%) |
Nov 02, 2022 | 40.69 | 40.40 | 40.40 | 1,979 | -0.34(-0.82%) |