Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.88 | 43.79 | 42.88 | 43.47 | 238,801 | +0.77(+1.79%) |
Jan 30, 2023 | 42.50 | 43.13 | 42.32 | 42.71 | 110,321 | -0.13(-0.30%) |
Jan 27, 2023 | 42.81 | 43.33 | 42.64 | 42.84 | 168,696 | -0.11(-0.25%) |
Jan 26, 2023 | 43.06 | 43.06 | 42.36 | 42.94 | 136,917 | +0.28(+0.67%) |
Jan 25, 2023 | 42.67 | 43.01 | 42.30 | 42.66 | 113,494 | -0.19(-0.44%) |
Jan 24, 2023 | 42.14 | 43.11 | 41.87 | 42.85 | 102,369 | +0.66(+1.56%) |
Jan 23, 2023 | 42.47 | 42.56 | 41.75 | 42.19 | 159,878 | -0.18(-0.42%) |
Jan 20, 2023 | 41.65 | 42.49 | 41.17 | 42.36 | 175,723 | +1.02(+2.47%) |
Jan 19, 2023 | 41.82 | 41.91 | 41.18 | 41.34 | 141,481 | -0.83(-1.96%) |
Jan 18, 2023 | 42.89 | 43.10 | 42.16 | 42.17 | 117,744 | -0.71(-1.65%) |
Jan 17, 2023 | 43.15 | 43.30 | 42.76 | 42.87 | 102,567 | -0.24(-0.55%) |
Jan 13, 2023 | 42.66 | 43.55 | 42.66 | 43.11 | 137,072 | +0.10(+0.23%) |
Jan 12, 2023 | 42.79 | 43.04 | 42.17 | 43.01 | 182,703 | +0.50(+1.18%) |
Jan 11, 2023 | 42.73 | 43.19 | 42.28 | 42.51 | 133,644 | -0.18(-0.41%) |
Jan 10, 2023 | 41.70 | 42.71 | 41.70 | 42.69 | 188,399 | +0.76(+1.80%) |
Jan 09, 2023 | 42.67 | 42.76 | 41.92 | 41.93 | 192,260 | -0.36(-0.86%) |
Jan 06, 2023 | 41.51 | 42.31 | 41.32 | 42.30 | 128,992 | +1.35(+3.29%) |
Jan 05, 2023 | 40.66 | 40.96 | 40.11 | 40.95 | 162,060 | +0.27(+0.68%) |
Jan 04, 2023 | 40.90 | 41.33 | 40.36 | 40.67 | 208,047 | +0.21(+0.51%) |
Jan 03, 2023 | 40.51 | 40.94 | 40.07 | 40.47 | 153,620 | +0.34(+0.86%) |
Dec 30, 2022 | 39.90 | 40.28 | 39.59 | 40.12 | 107,348 | -0.03(-0.07%) |
Dec 29, 2022 | 39.49 | 40.27 | 39.22 | 40.15 | 133,543 | +0.96(+2.46%) |
Dec 28, 2022 | 39.70 | 40.00 | 39.17 | 39.19 | 125,520 | -0.42(-1.07%) |
Dec 27, 2022 | 39.38 | 39.89 | 38.89 | 39.61 | 88,276 | +0.39(+1.00%) |
Dec 23, 2022 | 38.74 | 39.49 | 38.74 | 39.22 | 75,306 | +0.37(+0.96%) |
Dec 22, 2022 | 38.89 | 39.06 | 38.31 | 38.85 | 138,042 | -0.43(-1.10%) |
Dec 21, 2022 | 38.84 | 39.42 | 38.71 | 39.28 | 131,527 | +0.83(+2.15%) |
Dec 20, 2022 | 38.20 | 38.83 | 38.12 | 38.45 | 130,659 | +0.14(+0.36%) |
Dec 19, 2022 | 38.73 | 39.43 | 38.00 | 38.32 | 199,783 | -0.50(-1.29%) |
Dec 16, 2022 | 38.30 | 39.13 | 38.18 | 38.82 | 644,971 | +0.04(+0.10%) |
Dec 15, 2022 | 40.14 | 40.45 | 38.61 | 38.78 | 232,670 | -1.78(-4.38%) |
Dec 14, 2022 | 40.86 | 41.49 | 40.29 | 40.56 | 259,730 | -0.22(-0.53%) |
Dec 13, 2022 | 41.47 | 41.64 | 40.25 | 40.77 | 311,935 | +0.64(+1.59%) |
Dec 12, 2022 | 39.17 | 40.16 | 38.79 | 40.13 | 228,892 | +0.92(+2.35%) |
Dec 09, 2022 | 39.48 | 40.09 | 39.19 | 39.21 | 216,258 | -0.43(-1.09%) |
Dec 08, 2022 | 40.02 | 41.06 | 39.48 | 39.64 | 235,406 | -0.16(-0.39%) |
Dec 07, 2022 | 39.43 | 40.07 | 39.21 | 39.80 | 137,347 | +0.37(+0.95%) |
Dec 06, 2022 | 40.68 | 40.76 | 39.23 | 39.43 | 385,816 | -1.28(-3.14%) |
Dec 05, 2022 | 41.90 | 41.90 | 40.55 | 40.70 | 271,906 | -1.38(-3.29%) |
Dec 02, 2022 | 40.76 | 42.35 | 40.73 | 42.09 | 173,473 | +0.67(+1.61%) |
Dec 01, 2022 | 42.02 | 42.15 | 41.16 | 41.42 | 230,460 | -0.41(-0.99%) |
Nov 30, 2022 | 40.89 | 41.88 | 40.12 | 41.83 | 352,013 | +0.88(+2.16%) |
Nov 29, 2022 | 39.96 | 40.96 | 39.12 | 40.95 | 283,076 | +1.67(+4.25%) |
Nov 28, 2022 | 39.53 | 39.83 | 39.01 | 39.28 | 297,349 | -0.44(-1.11%) |
Nov 25, 2022 | 39.49 | 40.02 | 39.17 | 39.72 | 76,632 | +0.29(+0.75%) |
Nov 23, 2022 | 38.91 | 39.65 | 38.91 | 39.43 | 143,944 | +0.51(+1.31%) |
Nov 22, 2022 | 38.55 | 38.92 | 38.34 | 38.92 | 171,022 | +0.48(+1.25%) |
Nov 21, 2022 | 38.27 | 38.43 | 37.91 | 38.43 | 121,502 | +0.06(+0.15%) |
Nov 18, 2022 | 38.78 | 39.03 | 38.26 | 38.38 | 169,869 | +0.25(+0.67%) |
Nov 17, 2022 | 37.53 | 38.13 | 37.16 | 38.12 | 112,130 | -0.09(-0.23%) |
Nov 16, 2022 | 38.42 | 38.48 | 37.90 | 38.21 | 159,044 | -0.37(-0.96%) |
Nov 15, 2022 | 38.53 | 39.03 | 37.93 | 38.58 | 157,414 | +0.47(+1.23%) |
Nov 14, 2022 | 38.04 | 38.40 | 37.80 | 38.11 | 165,505 | +0.07(+0.18%) |
Nov 11, 2022 | 38.31 | 38.85 | 37.97 | 38.04 | 187,216 | -0.36(-0.94%) |
Nov 10, 2022 | 38.24 | 38.58 | 37.60 | 38.41 | 281,642 | +1.52(+4.11%) |
Nov 09, 2022 | 36.88 | 37.41 | 36.48 | 36.89 | 222,181 | -0.17(-0.45%) |
Nov 08, 2022 | 37.08 | 37.80 | 36.31 | 37.06 | 395,633 | -0.07(-0.18%) |
Nov 07, 2022 | 36.72 | 37.48 | 36.49 | 37.12 | 247,789 | +0.63(+1.72%) |
Nov 04, 2022 | 36.54 | 36.89 | 35.77 | 36.50 | 177,087 | +0.32(+0.89%) |
Nov 03, 2022 | 33.88 | 36.38 | 33.68 | 36.17 | 489,810 | +2.00(+5.84%) |
Nov 02, 2022 | 35.34 | 35.74 | 34.07 | 34.18 | 283,351 | -1.37(-3.85%) |