Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.74 | 43.33 | 41.68 | 43.27 | 3,194,716 | +1.49(+3.57%) |
Jan 30, 2023 | 41.52 | 42.29 | 41.29 | 41.77 | 1,896,828 | -0.47(-1.12%) |
Jan 27, 2023 | 41.38 | 42.42 | 41.24 | 42.25 | 1,423,982 | +0.82(+1.98%) |
Jan 26, 2023 | 41.24 | 41.45 | 40.97 | 41.42 | 1,315,732 | +0.41(+0.99%) |
Jan 25, 2023 | 40.98 | 41.25 | 40.86 | 41.02 | 1,853,795 | -0.18(-0.44%) |
Jan 24, 2023 | 41.10 | 41.54 | 40.74 | 41.20 | 3,066,461 | +0.25(+0.60%) |
Jan 23, 2023 | 40.34 | 41.07 | 39.94 | 40.95 | 2,347,554 | +0.67(+1.67%) |
Jan 20, 2023 | 39.87 | 40.28 | 39.47 | 40.28 | 1,250,032 | +0.34(+0.85%) |
Jan 19, 2023 | 39.26 | 40.10 | 39.26 | 39.94 | 2,006,120 | +0.39(+0.98%) |
Jan 18, 2023 | 40.38 | 40.58 | 39.53 | 39.55 | 2,610,876 | -0.50(-1.25%) |
Jan 17, 2023 | 39.55 | 40.11 | 39.33 | 40.05 | 2,449,900 | +0.63(+1.61%) |
Jan 13, 2023 | 39.70 | 40.09 | 39.22 | 39.42 | 2,125,296 | -0.68(-1.70%) |
Jan 12, 2023 | 39.94 | 40.23 | 39.52 | 40.10 | 1,041,718 | +0.33(+0.83%) |
Jan 11, 2023 | 38.45 | 39.78 | 38.24 | 39.77 | 1,982,727 | +1.91(+5.04%) |
Jan 10, 2023 | 37.92 | 38.00 | 37.22 | 37.86 | 1,416,284 | -0.18(-0.47%) |
Jan 09, 2023 | 37.17 | 38.19 | 37.07 | 38.04 | 2,409,260 | +0.81(+2.18%) |
Jan 06, 2023 | 37.09 | 37.43 | 36.73 | 37.23 | 1,909,582 | +0.41(+1.10%) |
Jan 05, 2023 | 36.91 | 36.99 | 36.20 | 36.82 | 2,654,647 | -0.45(-1.22%) |
Jan 04, 2023 | 37.34 | 38.13 | 37.12 | 37.28 | 3,180,115 | +0.10(+0.28%) |
Jan 03, 2023 | 37.78 | 38.08 | 36.78 | 37.17 | 2,779,167 | -0.86(-2.26%) |
Dec 30, 2022 | 38.40 | 38.40 | 37.59 | 38.03 | 1,225,899 | -0.39(-1.01%) |
Dec 29, 2022 | 37.82 | 38.54 | 37.76 | 38.42 | 1,683,203 | +0.90(+2.39%) |
Dec 28, 2022 | 38.61 | 38.61 | 37.44 | 37.52 | 1,346,264 | -0.69(-1.81%) |
Dec 27, 2022 | 37.91 | 38.21 | 37.61 | 38.21 | 1,181,890 | +0.23(+0.61%) |
Dec 23, 2022 | 37.14 | 37.98 | 37.05 | 37.98 | 1,250,152 | +0.63(+1.70%) |
Dec 22, 2022 | 37.06 | 37.38 | 36.60 | 37.35 | 1,711,489 | -0.07(-0.20%) |
Dec 21, 2022 | 37.21 | 37.93 | 37.05 | 37.42 | 2,637,722 | +0.49(+1.31%) |
Dec 20, 2022 | 36.70 | 37.30 | 36.18 | 36.94 | 3,121,359 | -0.09(-0.25%) |
Dec 19, 2022 | 37.51 | 37.69 | 36.70 | 37.03 | 3,905,459 | -0.73(-1.93%) |
Dec 16, 2022 | 38.90 | 38.90 | 36.42 | 37.76 | 39,043,832 | -1.09(-2.81%) |
Dec 15, 2022 | 38.84 | 39.21 | 38.35 | 38.85 | 4,840,316 | -0.49(-1.26%) |
Dec 14, 2022 | 40.15 | 40.93 | 39.30 | 39.34 | 4,546,001 | -1.04(-2.57%) |
Dec 13, 2022 | 41.61 | 42.22 | 40.26 | 40.38 | 4,281,568 | -0.07(-0.16%) |
Dec 12, 2022 | 40.10 | 40.48 | 39.83 | 40.45 | 2,748,212 | +0.34(+0.84%) |
Dec 09, 2022 | 39.76 | 40.47 | 39.69 | 40.11 | 2,708,941 | +0.21(+0.54%) |
Dec 08, 2022 | 39.54 | 40.46 | 39.50 | 39.89 | 2,557,767 | +0.60(+1.52%) |
Dec 07, 2022 | 38.87 | 39.78 | 38.75 | 39.30 | 2,575,935 | +0.25(+0.65%) |
Dec 06, 2022 | 39.35 | 39.86 | 38.91 | 39.05 | 2,887,484 | -0.49(-1.25%) |
Dec 05, 2022 | 40.79 | 40.86 | 39.53 | 39.54 | 6,434,027 | +0.49(+1.27%) |
Dec 02, 2022 | 38.32 | 39.20 | 38.11 | 39.05 | 2,331,393 | +0.39(+1.01%) |
Dec 01, 2022 | 38.97 | 39.96 | 38.01 | 38.65 | 1,427,167 | +0.01(+0.02%) |
Nov 30, 2022 | 36.80 | 38.73 | 36.63 | 38.64 | 2,252,543 | +1.69(+4.57%) |
Nov 29, 2022 | 36.34 | 36.97 | 36.10 | 36.95 | 1,569,250 | +0.63(+1.72%) |
Nov 28, 2022 | 37.57 | 37.78 | 36.32 | 36.33 | 1,805,999 | -1.38(-3.66%) |
Nov 25, 2022 | 37.99 | 38.14 | 37.58 | 37.71 | 757,286 | -0.29(-0.76%) |
Nov 23, 2022 | 37.92 | 38.23 | 37.84 | 38.00 | 1,084,693 | -0.03(-0.07%) |
Nov 22, 2022 | 38.06 | 38.10 | 37.68 | 38.03 | 734,649 | +0.12(+0.32%) |
Nov 21, 2022 | 37.58 | 38.06 | 37.38 | 37.91 | 715,500 | +0.06(+0.15%) |
Nov 18, 2022 | 37.67 | 37.87 | 37.06 | 37.85 | 777,373 | +0.70(+1.89%) |
Nov 17, 2022 | 37.17 | 37.39 | 36.83 | 37.15 | 720,596 | -0.54(-1.44%) |
Nov 16, 2022 | 37.56 | 37.92 | 37.32 | 37.69 | 908,948 | +0.19(+0.50%) |
Nov 15, 2022 | 38.33 | 38.51 | 37.26 | 37.50 | 1,129,528 | -0.27(-0.72%) |
Nov 14, 2022 | 38.41 | 38.46 | 37.72 | 37.78 | 1,006,544 | -0.70(-1.82%) |
Nov 11, 2022 | 39.21 | 39.33 | 38.16 | 38.48 | 1,020,810 | -0.57(-1.46%) |
Nov 10, 2022 | 37.16 | 39.10 | 37.08 | 39.05 | 1,403,421 | +2.79(+7.70%) |
Nov 09, 2022 | 36.62 | 37.19 | 36.23 | 36.25 | 1,250,978 | -0.63(-1.70%) |
Nov 08, 2022 | 36.76 | 37.49 | 36.47 | 36.88 | 1,199,062 | +0.28(+0.77%) |
Nov 07, 2022 | 36.64 | 36.83 | 35.92 | 36.60 | 1,384,430 | +0.27(+0.75%) |
Nov 04, 2022 | 36.45 | 36.73 | 35.45 | 36.33 | 2,258,872 | +0.01(+0.03%) |
Nov 03, 2022 | 36.42 | 36.81 | 35.74 | 36.32 | 2,608,439 | -0.57(-1.54%) |
Nov 02, 2022 | 38.63 | 36.89 | 3,153,666 | -2.07(-5.32%) |