Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.85 | 41.48 | 40.63 | 41.16 | 4,278 | +0.15(+0.35%) |
Jan 30, 2023 | 40.70 | 41.01 | 40.70 | 41.01 | 3,641 | -0.03(-0.07%) |
Jan 27, 2023 | 40.86 | 41.20 | 40.86 | 41.04 | 1,659 | -0.30(-0.73%) |
Jan 26, 2023 | 41.82 | 41.84 | 41.01 | 41.34 | 11,346 | -0.52(-1.24%) |
Jan 25, 2023 | 41.49 | 42.01 | 41.49 | 41.86 | 4,249 | +0.25(+0.61%) |
Jan 24, 2023 | 40.92 | 41.86 | 40.92 | 41.60 | 1,754 | +0.33(+0.81%) |
Jan 23, 2023 | 40.63 | 41.38 | 40.63 | 41.27 | 3,604 | +0.25(+0.61%) |
Jan 20, 2023 | 41.01 | 41.32 | 41.00 | 41.02 | 4,191 | -0.10(-0.24%) |
Jan 19, 2023 | 40.36 | 41.14 | 40.36 | 41.12 | 3,803 | +1.02(+2.53%) |
Jan 18, 2023 | 40.73 | 41.23 | 40.00 | 40.10 | 2,950 | -0.35(-0.85%) |
Jan 17, 2023 | 40.83 | 40.86 | 40.27 | 40.45 | 1,608 | -0.56(-1.36%) |
Jan 13, 2023 | 40.07 | 42.02 | 40.07 | 41.01 | 3,706 | +1.01(+2.52%) |
Jan 12, 2023 | 39.69 | 40.00 | 39.21 | 40.00 | 11,265 | +0.69(+1.74%) |
Jan 11, 2023 | 39.35 | 39.35 | 39.00 | 39.31 | 2,922 | +0.12(+0.32%) |
Jan 10, 2023 | 39.16 | 39.60 | 39.03 | 39.19 | 9,128 | +0.21(+0.53%) |
Jan 09, 2023 | 39.28 | 39.30 | 38.50 | 38.98 | 8,845 | -0.06(-0.15%) |
Jan 06, 2023 | 38.27 | 39.29 | 38.25 | 39.04 | 5,974 | +1.50(+3.99%) |
Jan 05, 2023 | 37.96 | 38.06 | 37.17 | 37.54 | 8,285 | -0.86(-2.23%) |
Jan 04, 2023 | 38.23 | 38.69 | 38.11 | 38.40 | 8,561 | +0.75(+2.00%) |
Jan 03, 2023 | 38.01 | 38.13 | 37.18 | 37.65 | 14,595 | +0.42(+1.12%) |
Dec 30, 2022 | 36.86 | 37.28 | 36.85 | 37.23 | 4,323 | +0.55(+1.50%) |
Dec 29, 2022 | 36.27 | 37.40 | 36.27 | 36.68 | 3,596 | +0.29(+0.80%) |
Dec 28, 2022 | 36.67 | 37.19 | 36.05 | 36.39 | 6,188 | -0.27(-0.74%) |
Dec 27, 2022 | 36.31 | 37.60 | 36.31 | 36.66 | 13,464 | +0.52(+1.44%) |
Dec 23, 2022 | 37.25 | 37.25 | 35.97 | 36.14 | 2,193 | +0.36(+0.99%) |
Dec 22, 2022 | 36.13 | 36.26 | 35.55 | 35.78 | 3,646 | -1.00(-2.71%) |
Dec 21, 2022 | 36.95 | 37.00 | 36.58 | 36.78 | 1,695 | -0.06(-0.18%) |
Dec 20, 2022 | 36.92 | 37.03 | 36.75 | 36.84 | 3,509 | +1.25(+3.51%) |
Dec 19, 2022 | 35.79 | 36.37 | 35.27 | 35.60 | 7,966 | -0.34(-0.94%) |
Dec 16, 2022 | 35.53 | 35.93 | 35.53 | 35.93 | 3,729 | +0.52(+1.48%) |
Dec 15, 2022 | 35.57 | 35.66 | 35.00 | 35.41 | 9,281 | -1.14(-3.12%) |
Dec 14, 2022 | 36.82 | 36.82 | 36.55 | 36.55 | 522 | -0.16(-0.44%) |
Dec 13, 2022 | 37.58 | 37.58 | 36.55 | 36.71 | 2,752 | +1.12(+3.15%) |
Dec 12, 2022 | 36.47 | 36.47 | 35.34 | 35.59 | 17,064 | -0.78(-2.15%) |
Dec 09, 2022 | 36.09 | 36.39 | 35.92 | 36.37 | 2,584 | +0.43(+1.21%) |
Dec 08, 2022 | 35.88 | 35.94 | 35.63 | 35.94 | 2,023 | +0.05(+0.15%) |
Dec 07, 2022 | 36.28 | 36.29 | 35.58 | 35.88 | 1,103 | +0.47(+1.32%) |
Dec 06, 2022 | 35.25 | 35.42 | 35.07 | 35.42 | 1,259 | -0.04(-0.11%) |
Dec 05, 2022 | 36.23 | 36.23 | 35.07 | 35.46 | 2,259 | -0.77(-2.13%) |
Dec 02, 2022 | 36.41 | 36.41 | 35.71 | 36.23 | 5,061 | -0.17(-0.47%) |
Dec 01, 2022 | 36.34 | 36.48 | 36.10 | 36.40 | 17,708 | +1.20(+3.42%) |
Nov 30, 2022 | 35.45 | 35.45 | 34.39 | 35.20 | 2,112 | +0.59(+1.69%) |
Nov 29, 2022 | 34.61 | 34.61 | 34.61 | 34.61 | 347 | +0.54(+1.58%) |
Nov 28, 2022 | 34.43 | 34.59 | 34.02 | 34.07 | 24,015 | -0.65(-1.88%) |
Nov 25, 2022 | 34.25 | 34.88 | 34.25 | 34.72 | 36,639 | +0.03(+0.10%) |
Nov 23, 2022 | 35.03 | 35.03 | 34.14 | 34.69 | 1,312 | +0.40(+1.15%) |
Nov 22, 2022 | 34.20 | 35.05 | 33.79 | 34.29 | 15,216 | -0.24(-0.68%) |
Nov 21, 2022 | 34.24 | 34.99 | 33.90 | 34.53 | 35,175 | +0.24(+0.70%) |
Nov 18, 2022 | 35.49 | 35.49 | 34.29 | 34.29 | 5,788 | -0.69(-1.97%) |
Nov 17, 2022 | 35.29 | 36.50 | 34.61 | 34.98 | 71,217 | -0.51(-1.45%) |
Nov 16, 2022 | 35.60 | 35.84 | 35.32 | 35.49 | 1,970 | -0.02(-0.05%) |
Nov 15, 2022 | 35.49 | 35.51 | 35.11 | 35.51 | 3,288 | +0.00(+0.00%) |
Nov 14, 2022 | 35.44 | 35.51 | 35.01 | 35.51 | 1,882 | +0.23(+0.65%) |
Nov 11, 2022 | 34.50 | 35.63 | 34.50 | 35.28 | 9,784 | +0.72(+2.08%) |
Nov 10, 2022 | 34.05 | 34.66 | 34.05 | 34.56 | 6,281 | +1.67(+5.08%) |
Nov 09, 2022 | 33.20 | 33.20 | 32.72 | 32.89 | 6,440 | -0.22(-0.65%) |
Nov 08, 2022 | 31.77 | 33.93 | 31.77 | 33.11 | 4,323 | +1.37(+4.32%) |
Nov 07, 2022 | 31.89 | 32.05 | 31.73 | 31.73 | 1,534 | -0.25(-0.80%) |
Nov 04, 2022 | 31.35 | 32.09 | 31.32 | 31.99 | 7,500 | +1.92(+6.39%) |
Nov 03, 2022 | 29.51 | 30.34 | 29.50 | 30.07 | 3,235 | -0.34(-1.11%) |
Nov 02, 2022 | 31.06 | 31.50 | 30.41 | 30.41 | 5,710 | -0.39(-1.28%) |