Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.68 | 43.78 | 42.68 | 43.29 | 222,043 | +0.68(+1.60%) |
Jan 30, 2023 | 41.93 | 42.70 | 41.77 | 42.60 | 162,052 | +0.61(+1.45%) |
Jan 27, 2023 | 42.09 | 42.35 | 41.82 | 41.99 | 299,980 | +0.03(+0.07%) |
Jan 26, 2023 | 42.32 | 42.47 | 41.71 | 41.96 | 187,831 | -0.03(-0.07%) |
Jan 25, 2023 | 42.15 | 42.51 | 41.71 | 41.99 | 175,611 | -0.20(-0.48%) |
Jan 24, 2023 | 43.60 | 43.73 | 42.16 | 42.19 | 144,374 | -1.36(-3.12%) |
Jan 23, 2023 | 43.63 | 43.86 | 43.26 | 43.55 | 378,090 | +0.10(+0.23%) |
Jan 20, 2023 | 42.89 | 43.45 | 42.32 | 43.45 | 290,547 | +1.01(+2.38%) |
Jan 19, 2023 | 41.11 | 42.81 | 39.79 | 42.44 | 386,749 | +2.53(+6.35%) |
Jan 18, 2023 | 40.58 | 40.58 | 39.81 | 39.90 | 167,568 | -0.72(-1.77%) |
Jan 17, 2023 | 41.43 | 42.28 | 40.57 | 40.62 | 138,484 | -0.69(-1.68%) |
Jan 13, 2023 | 40.84 | 41.45 | 40.40 | 41.32 | 154,361 | +0.11(+0.27%) |
Jan 12, 2023 | 41.37 | 41.72 | 40.84 | 41.21 | 189,443 | +0.18(+0.44%) |
Jan 11, 2023 | 41.33 | 41.38 | 40.85 | 41.02 | 333,134 | -0.17(-0.42%) |
Jan 10, 2023 | 40.52 | 41.46 | 40.39 | 41.20 | 381,995 | +0.60(+1.48%) |
Jan 09, 2023 | 41.22 | 41.51 | 40.35 | 40.60 | 131,186 | -0.61(-1.48%) |
Jan 06, 2023 | 40.51 | 41.33 | 40.51 | 41.21 | 132,300 | +0.95(+2.35%) |
Jan 05, 2023 | 39.97 | 40.36 | 39.45 | 40.26 | 168,565 | +0.26(+0.66%) |
Jan 04, 2023 | 40.45 | 40.80 | 39.91 | 39.99 | 206,904 | +0.00(+0.00%) |
Jan 03, 2023 | 39.90 | 40.31 | 39.49 | 39.99 | 174,933 | +0.23(+0.59%) |
Dec 30, 2022 | 40.23 | 40.45 | 39.68 | 39.76 | 182,275 | -0.64(-1.59%) |
Dec 29, 2022 | 39.90 | 41.34 | 39.70 | 40.40 | 153,423 | +0.62(+1.56%) |
Dec 28, 2022 | 40.86 | 40.96 | 39.78 | 39.78 | 154,253 | -0.93(-2.28%) |
Dec 27, 2022 | 40.36 | 40.94 | 40.13 | 40.71 | 118,506 | +0.43(+1.08%) |
Dec 23, 2022 | 39.83 | 40.37 | 39.82 | 40.27 | 166,652 | +0.39(+0.97%) |
Dec 22, 2022 | 38.91 | 39.89 | 38.74 | 39.89 | 145,283 | +0.76(+1.94%) |
Dec 21, 2022 | 39.09 | 39.64 | 38.85 | 39.13 | 227,536 | +0.35(+0.91%) |
Dec 20, 2022 | 38.43 | 38.89 | 38.21 | 38.78 | 333,301 | +0.32(+0.84%) |
Dec 19, 2022 | 38.38 | 38.79 | 38.18 | 38.45 | 305,576 | +0.02(+0.05%) |
Dec 16, 2022 | 38.82 | 39.05 | 38.24 | 38.43 | 1,263,956 | -0.67(-1.71%) |
Dec 15, 2022 | 39.95 | 39.95 | 38.88 | 39.10 | 188,697 | -0.60(-1.52%) |
Dec 14, 2022 | 41.13 | 41.16 | 39.71 | 39.71 | 227,563 | -1.24(-3.04%) |
Dec 13, 2022 | 41.35 | 41.69 | 40.48 | 40.95 | 237,546 | +0.19(+0.46%) |
Dec 12, 2022 | 40.62 | 41.14 | 40.20 | 40.76 | 149,817 | +0.05(+0.11%) |
Dec 09, 2022 | 40.55 | 41.13 | 40.55 | 40.72 | 89,183 | +0.01(+0.02%) |
Dec 08, 2022 | 40.29 | 40.82 | 40.09 | 40.71 | 127,370 | +0.52(+1.30%) |
Dec 07, 2022 | 40.45 | 40.69 | 40.09 | 40.18 | 136,713 | -0.23(-0.56%) |
Dec 06, 2022 | 40.40 | 40.77 | 40.27 | 40.41 | 138,223 | +0.00(+0.00%) |
Dec 05, 2022 | 41.72 | 42.74 | 39.55 | 40.41 | 212,178 | -1.68(-3.99%) |
Dec 02, 2022 | 41.25 | 42.09 | 41.22 | 42.09 | 85,223 | +0.46(+1.11%) |
Dec 01, 2022 | 42.60 | 42.60 | 41.42 | 41.63 | 110,391 | -0.92(-2.16%) |
Nov 30, 2022 | 41.82 | 42.65 | 40.96 | 42.55 | 165,547 | +0.51(+1.22%) |
Nov 29, 2022 | 41.73 | 42.18 | 41.70 | 42.03 | 137,267 | +0.27(+0.65%) |
Nov 28, 2022 | 42.00 | 42.04 | 41.63 | 41.76 | 97,192 | -0.35(-0.84%) |
Nov 25, 2022 | 41.72 | 42.47 | 41.22 | 42.12 | 58,635 | +0.54(+1.30%) |
Nov 23, 2022 | 41.73 | 41.84 | 41.37 | 41.57 | 94,623 | -0.17(-0.41%) |
Nov 22, 2022 | 41.59 | 42.44 | 41.31 | 41.75 | 170,901 | +0.14(+0.35%) |
Nov 21, 2022 | 40.82 | 41.60 | 40.82 | 41.60 | 73,826 | +0.48(+1.16%) |
Nov 18, 2022 | 41.51 | 41.51 | 40.85 | 41.12 | 146,027 | +0.35(+0.86%) |
Nov 17, 2022 | 40.98 | 41.25 | 40.44 | 40.77 | 165,898 | -0.47(-1.14%) |
Nov 16, 2022 | 41.37 | 41.68 | 41.10 | 41.24 | 120,075 | -0.13(-0.31%) |
Nov 15, 2022 | 41.95 | 42.22 | 41.28 | 41.37 | 171,557 | -0.14(-0.35%) |
Nov 14, 2022 | 41.77 | 42.16 | 41.45 | 41.51 | 158,792 | -0.32(-0.78%) |
Nov 11, 2022 | 42.67 | 42.94 | 41.75 | 41.84 | 125,275 | -0.70(-1.65%) |
Nov 10, 2022 | 41.78 | 43.04 | 41.78 | 42.54 | 165,567 | +1.12(+2.70%) |
Nov 09, 2022 | 41.12 | 41.59 | 40.94 | 41.42 | 106,676 | +0.31(+0.75%) |
Nov 08, 2022 | 41.51 | 41.89 | 40.96 | 41.11 | 169,348 | -0.32(-0.76%) |
Nov 07, 2022 | 41.84 | 42.18 | 41.23 | 41.43 | 215,824 | -0.14(-0.35%) |
Nov 04, 2022 | 40.89 | 41.67 | 40.70 | 41.57 | 119,221 | +1.10(+2.72%) |
Nov 03, 2022 | 40.95 | 40.95 | 39.63 | 40.47 | 176,221 | -0.97(-2.33%) |
Nov 02, 2022 | 41.28 | 42.11 | 40.79 | 41.44 | 244,858 | +0.19(+0.46%) |