Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.02 | 42.61 | 41.75 | 42.61 | 572,811 | +0.69(+1.64%) |
Jan 30, 2023 | 41.85 | 42.36 | 41.85 | 41.92 | 1,303,252 | -0.10(-0.23%) |
Jan 27, 2023 | 42.19 | 42.26 | 41.87 | 42.02 | 723,176 | -0.26(-0.60%) |
Jan 26, 2023 | 42.09 | 42.29 | 41.89 | 42.27 | 627,952 | +0.34(+0.82%) |
Jan 25, 2023 | 41.29 | 41.93 | 41.29 | 41.93 | 1,150,541 | +0.37(+0.90%) |
Jan 24, 2023 | 41.26 | 41.68 | 40.69 | 41.56 | 671,903 | +0.25(+0.59%) |
Jan 23, 2023 | 40.99 | 41.45 | 40.88 | 41.31 | 516,598 | +0.31(+0.77%) |
Jan 20, 2023 | 40.66 | 41.00 | 40.25 | 41.00 | 1,092,702 | +0.43(+1.06%) |
Jan 19, 2023 | 40.65 | 40.71 | 40.33 | 40.57 | 996,774 | -0.36(-0.89%) |
Jan 18, 2023 | 41.54 | 41.71 | 40.91 | 40.93 | 628,886 | -0.62(-1.49%) |
Jan 17, 2023 | 41.90 | 42.05 | 41.41 | 41.55 | 654,412 | -0.40(-0.96%) |
Jan 13, 2023 | 41.26 | 42.04 | 41.24 | 41.95 | 528,773 | +0.39(+0.94%) |
Jan 12, 2023 | 41.69 | 41.83 | 41.34 | 41.56 | 494,693 | -0.04(-0.09%) |
Jan 11, 2023 | 41.42 | 41.62 | 41.41 | 41.60 | 507,040 | +0.25(+0.59%) |
Jan 10, 2023 | 40.91 | 41.42 | 40.82 | 41.35 | 827,414 | +0.47(+1.15%) |
Jan 09, 2023 | 41.50 | 41.54 | 40.87 | 40.88 | 697,966 | -0.55(-1.33%) |
Jan 06, 2023 | 40.74 | 41.53 | 40.72 | 41.43 | 442,139 | +1.01(+2.50%) |
Jan 05, 2023 | 40.47 | 40.65 | 40.15 | 40.42 | 632,354 | -0.19(-0.46%) |
Jan 04, 2023 | 40.36 | 40.79 | 40.36 | 40.61 | 680,651 | +0.46(+1.15%) |
Jan 03, 2023 | 40.33 | 40.44 | 39.88 | 40.15 | 1,263,126 | -0.01(-0.02%) |
Dec 30, 2022 | 40.16 | 40.32 | 39.86 | 40.16 | 638,888 | -0.24(-0.58%) |
Dec 29, 2022 | 40.04 | 40.51 | 39.95 | 40.39 | 382,358 | +0.50(+1.25%) |
Dec 28, 2022 | 40.43 | 40.56 | 39.86 | 39.89 | 569,438 | -0.50(-1.24%) |
Dec 27, 2022 | 40.41 | 40.59 | 40.24 | 40.39 | 455,892 | -0.01(-0.02%) |
Dec 23, 2022 | 40.13 | 40.44 | 39.98 | 40.40 | 373,406 | +0.26(+0.66%) |
Dec 22, 2022 | 40.36 | 40.41 | 39.62 | 40.14 | 452,152 | -0.38(-0.94%) |
Dec 21, 2022 | 40.06 | 40.65 | 40.06 | 40.52 | 605,170 | +0.71(+1.77%) |
Dec 20, 2022 | 39.27 | 39.93 | 39.27 | 39.81 | 957,419 | +0.60(+1.53%) |
Dec 19, 2022 | 39.31 | 39.69 | 38.97 | 39.22 | 615,467 | -0.15(-0.39%) |
Dec 16, 2022 | 39.13 | 39.43 | 38.93 | 39.37 | 3,000,991 | -0.19(-0.49%) |
Dec 15, 2022 | 39.71 | 39.77 | 39.43 | 39.56 | 912,373 | -0.62(-1.55%) |
Dec 14, 2022 | 40.41 | 40.76 | 39.98 | 40.19 | 1,455,778 | -0.17(-0.41%) |
Dec 13, 2022 | 41.17 | 41.17 | 40.21 | 40.35 | 910,074 | -0.09(-0.22%) |
Dec 12, 2022 | 40.23 | 40.47 | 39.95 | 40.44 | 523,420 | +0.24(+0.61%) |
Dec 09, 2022 | 40.37 | 40.63 | 40.17 | 40.20 | 615,501 | -0.28(-0.70%) |
Dec 08, 2022 | 40.57 | 40.73 | 40.36 | 40.48 | 895,955 | +0.10(+0.24%) |
Dec 07, 2022 | 40.66 | 41.01 | 40.36 | 40.38 | 895,860 | -0.41(-1.00%) |
Dec 06, 2022 | 40.59 | 40.80 | 40.44 | 40.79 | 691,735 | +0.14(+0.34%) |
Dec 05, 2022 | 41.22 | 41.26 | 40.44 | 40.66 | 1,127,635 | -0.86(-2.06%) |
Dec 02, 2022 | 40.94 | 41.63 | 40.94 | 41.51 | 983,626 | +0.20(+0.50%) |
Dec 01, 2022 | 41.63 | 41.75 | 41.19 | 41.31 | 1,844,585 | -0.21(-0.52%) |
Nov 30, 2022 | 40.76 | 41.52 | 40.32 | 41.52 | 1,647,312 | +0.71(+1.74%) |
Nov 29, 2022 | 40.53 | 40.94 | 40.42 | 40.81 | 1,472,679 | +0.23(+0.58%) |
Nov 28, 2022 | 40.87 | 41.05 | 40.50 | 40.58 | 1,548,877 | -0.55(-1.33%) |
Nov 25, 2022 | 40.89 | 41.17 | 40.88 | 41.12 | 329,327 | +0.32(+0.79%) |
Nov 23, 2022 | 40.63 | 40.90 | 40.58 | 40.80 | 1,035,760 | +0.11(+0.26%) |
Nov 22, 2022 | 40.40 | 40.74 | 40.33 | 40.69 | 1,035,030 | +0.43(+1.06%) |
Nov 21, 2022 | 40.10 | 40.33 | 39.94 | 40.27 | 1,915,057 | +0.12(+0.29%) |
Nov 18, 2022 | 40.10 | 40.39 | 39.86 | 40.15 | 1,497,525 | +0.38(+0.96%) |
Nov 17, 2022 | 39.29 | 39.77 | 39.29 | 39.77 | 934,425 | +0.03(+0.07%) |
Nov 16, 2022 | 39.55 | 39.85 | 39.40 | 39.74 | 1,012,769 | +0.15(+0.37%) |
Nov 15, 2022 | 39.67 | 39.94 | 39.23 | 39.59 | 1,633,347 | +0.28(+0.72%) |
Nov 14, 2022 | 39.72 | 39.91 | 39.29 | 39.31 | 1,493,821 | -0.44(-1.10%) |
Nov 11, 2022 | 40.46 | 40.53 | 39.59 | 39.75 | 1,569,031 | -0.60(-1.50%) |
Nov 10, 2022 | 40.19 | 40.48 | 39.96 | 40.35 | 1,945,198 | +1.19(+3.03%) |
Nov 09, 2022 | 39.52 | 39.87 | 39.08 | 39.16 | 1,353,304 | -0.63(-1.59%) |
Nov 08, 2022 | 39.94 | 40.18 | 39.41 | 39.80 | 1,326,516 | -0.12(-0.29%) |
Nov 07, 2022 | 39.89 | 40.00 | 39.51 | 39.91 | 2,470,733 | +0.17(+0.42%) |
Nov 04, 2022 | 39.67 | 39.92 | 39.21 | 39.75 | 1,354,253 | +0.52(+1.32%) |
Nov 03, 2022 | 39.05 | 39.48 | 38.63 | 39.23 | 1,103,006 | -0.37(-0.93%) |
Nov 02, 2022 | 40.08 | 39.52 | 39.60 | 2,719,696 | -0.59(-1.48%) |