Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.35 | 43.00 | 42.23 | 43.00 | 50,460 | +0.38(+0.89%) |
Jan 30, 2023 | 43.00 | 43.11 | 42.60 | 42.62 | 75,017 | -0.97(-2.23%) |
Jan 27, 2023 | 43.02 | 43.74 | 43.02 | 43.59 | 75,493 | +0.23(+0.53%) |
Jan 26, 2023 | 43.42 | 43.45 | 42.94 | 43.36 | 85,019 | -0.15(-0.34%) |
Jan 25, 2023 | 43.05 | 43.51 | 42.97 | 43.51 | 61,416 | -0.17(-0.39%) |
Jan 24, 2023 | 43.33 | 43.68 | 43.24 | 43.68 | 81,972 | +0.02(+0.05%) |
Jan 23, 2023 | 43.17 | 43.70 | 43.05 | 43.66 | 94,188 | +0.03(+0.07%) |
Jan 20, 2023 | 42.96 | 43.63 | 42.92 | 43.63 | 84,589 | +0.69(+1.61%) |
Jan 19, 2023 | 42.89 | 42.97 | 42.43 | 42.94 | 172,097 | -0.92(-2.10%) |
Jan 18, 2023 | 44.37 | 44.59 | 43.77 | 43.86 | 57,763 | +0.58(+1.34%) |
Jan 17, 2023 | 43.02 | 43.41 | 43.02 | 43.28 | 63,293 | +1.53(+3.66%) |
Jan 13, 2023 | 41.23 | 41.75 | 41.16 | 41.75 | 48,844 | +0.37(+0.89%) |
Jan 12, 2023 | 40.82 | 41.52 | 40.69 | 41.38 | 75,723 | +0.76(+1.87%) |
Jan 11, 2023 | 40.29 | 40.62 | 40.19 | 40.62 | 49,004 | -0.13(-0.32%) |
Jan 10, 2023 | 40.30 | 40.75 | 40.30 | 40.75 | 60,207 | +0.41(+1.02%) |
Jan 09, 2023 | 40.33 | 40.78 | 40.30 | 40.34 | 73,760 | +0.70(+1.77%) |
Jan 06, 2023 | 38.45 | 39.64 | 38.12 | 39.64 | 59,482 | +0.72(+1.85%) |
Jan 05, 2023 | 38.84 | 39.08 | 38.70 | 38.92 | 98,119 | +0.10(+0.26%) |
Jan 04, 2023 | 38.99 | 39.00 | 38.61 | 38.82 | 68,773 | +0.40(+1.04%) |
Jan 03, 2023 | 38.54 | 38.69 | 38.14 | 38.42 | 83,670 | +0.92(+2.45%) |
Dec 30, 2022 | 37.33 | 37.80 | 37.28 | 37.50 | 87,427 | -0.26(-0.69%) |
Dec 29, 2022 | 37.70 | 37.91 | 37.67 | 37.76 | 61,097 | +0.68(+1.83%) |
Dec 28, 2022 | 37.51 | 37.59 | 37.07 | 37.08 | 110,967 | -0.24(-0.64%) |
Dec 27, 2022 | 37.35 | 37.54 | 37.31 | 37.32 | 94,441 | +0.09(+0.23%) |
Dec 23, 2022 | 37.00 | 37.34 | 36.81 | 37.23 | 98,252 | +0.32(+0.88%) |
Dec 22, 2022 | 36.78 | 36.91 | 36.50 | 36.91 | 138,519 | -0.57(-1.52%) |
Dec 21, 2022 | 37.47 | 37.71 | 37.35 | 37.48 | 117,267 | +0.69(+1.88%) |
Dec 20, 2022 | 36.84 | 37.03 | 36.65 | 36.79 | 148,701 | -0.01(-0.03%) |
Dec 19, 2022 | 37.12 | 37.16 | 36.70 | 36.80 | 143,378 | -1.28(-3.36%) |
Dec 16, 2022 | 38.53 | 38.67 | 38.04 | 38.08 | 213,944 | -0.44(-1.14%) |
Dec 15, 2022 | 39.70 | 39.70 | 38.26 | 38.52 | 103,108 | -2.70(-6.55%) |
Dec 14, 2022 | 41.13 | 41.60 | 40.90 | 41.22 | 364,008 | -0.13(-0.31%) |
Dec 13, 2022 | 41.89 | 42.18 | 41.05 | 41.35 | 97,329 | +1.15(+2.86%) |
Dec 12, 2022 | 39.96 | 40.24 | 39.86 | 40.20 | 68,634 | +0.09(+0.22%) |
Dec 09, 2022 | 40.15 | 40.42 | 40.06 | 40.11 | 64,082 | +0.04(+0.10%) |
Dec 08, 2022 | 39.75 | 40.17 | 39.75 | 40.07 | 83,699 | -0.16(-0.40%) |
Dec 07, 2022 | 40.61 | 40.87 | 40.15 | 40.23 | 52,082 | +0.12(+0.30%) |
Dec 06, 2022 | 40.71 | 40.75 | 39.95 | 40.11 | 68,172 | -0.25(-0.62%) |
Dec 05, 2022 | 40.78 | 40.88 | 40.25 | 40.36 | 102,002 | -0.67(-1.63%) |
Dec 02, 2022 | 40.63 | 41.10 | 40.49 | 41.03 | 57,889 | +0.84(+2.09%) |
Dec 01, 2022 | 40.22 | 40.40 | 39.86 | 40.19 | 77,248 | +0.27(+0.68%) |
Nov 30, 2022 | 39.37 | 40.01 | 38.89 | 39.92 | 137,894 | +0.69(+1.76%) |
Nov 29, 2022 | 39.12 | 39.48 | 39.09 | 39.23 | 91,770 | -0.09(-0.23%) |
Nov 28, 2022 | 39.65 | 39.90 | 39.22 | 39.32 | 93,162 | -0.53(-1.33%) |
Nov 25, 2022 | 39.72 | 39.90 | 39.65 | 39.85 | 96,924 | +0.30(+0.76%) |
Nov 23, 2022 | 39.10 | 39.63 | 39.05 | 39.55 | 74,697 | +0.08(+0.20%) |
Nov 22, 2022 | 39.22 | 39.47 | 39.14 | 39.47 | 79,662 | +0.26(+0.66%) |
Nov 21, 2022 | 39.08 | 39.21 | 38.82 | 39.21 | 175,991 | -0.82(-2.05%) |
Nov 18, 2022 | 40.12 | 40.21 | 39.81 | 40.03 | 82,257 | +0.09(+0.23%) |
Nov 17, 2022 | 39.26 | 40.00 | 39.26 | 39.94 | 136,975 | -0.08(-0.20%) |
Nov 16, 2022 | 39.91 | 40.07 | 39.47 | 40.02 | 141,286 | -0.05(-0.12%) |
Nov 15, 2022 | 40.70 | 40.82 | 39.38 | 40.07 | 99,091 | -0.38(-0.94%) |
Nov 14, 2022 | 40.72 | 41.06 | 40.43 | 40.45 | 362,749 | -0.73(-1.77%) |
Nov 11, 2022 | 40.37 | 41.23 | 40.23 | 41.18 | 98,961 | +2.09(+5.35%) |
Nov 10, 2022 | 37.95 | 39.12 | 37.84 | 39.09 | 312,095 | +3.43(+9.62%) |
Nov 09, 2022 | 35.75 | 36.07 | 35.59 | 35.66 | 101,281 | -0.73(-2.01%) |
Nov 08, 2022 | 36.05 | 36.63 | 35.95 | 36.39 | 128,922 | +0.19(+0.52%) |
Nov 07, 2022 | 35.87 | 36.38 | 35.72 | 36.20 | 307,919 | +0.69(+1.93%) |
Nov 04, 2022 | 35.07 | 35.52 | 34.90 | 35.52 | 142,436 | +1.90(+5.64%) |
Nov 03, 2022 | 33.52 | 33.75 | 33.37 | 33.62 | 306,762 | -0.86(-2.49%) |
Nov 02, 2022 | 35.21 | 35.50 | 34.48 | 34.48 | 262,224 | -1.04(-2.93%) |