Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 41.15 | 41.19 | 41.14 | 41.18 | 1,012,476 | +0.02(+0.05%) |
Jan 30, 2023 | 41.14 | 41.20 | 41.14 | 41.16 | 4,228,672 | +0.00(+0.00%) |
Jan 27, 2023 | 41.14 | 41.24 | 41.14 | 41.16 | 1,607,077 | +0.00(+0.00%) |
Jan 26, 2023 | 41.18 | 41.23 | 41.15 | 41.16 | 601,444 | -0.04(-0.10%) |
Jan 25, 2023 | 41.20 | 41.24 | 41.13 | 41.20 | 2,281,691 | +0.06(+0.14%) |
Jan 24, 2023 | 41.19 | 41.26 | 41.13 | 41.14 | 1,208,210 | -0.04(-0.10%) |
Jan 23, 2023 | 41.27 | 41.29 | 41.17 | 41.18 | 605,109 | -0.04(-0.10%) |
Jan 20, 2023 | 41.14 | 41.26 | 41.14 | 41.22 | 796,534 | +0.05(+0.12%) |
Jan 19, 2023 | 41.14 | 41.22 | 41.14 | 41.17 | 1,031,274 | -0.02(-0.05%) |
Jan 18, 2023 | 41.08 | 41.21 | 41.08 | 41.19 | 836,176 | +0.07(+0.17%) |
Jan 17, 2023 | 41.11 | 41.15 | 41.11 | 41.12 | 965,690 | +0.00(+0.00%) |
Jan 13, 2023 | 41.12 | 41.16 | 41.10 | 41.12 | 1,015,804 | +0.00(+0.00%) |
Jan 12, 2023 | 41.12 | 41.19 | 41.09 | 41.12 | 1,305,533 | +0.00(+0.00%) |
Jan 11, 2023 | 41.18 | 41.29 | 41.09 | 41.12 | 4,447,012 | +0.00(+0.00%) |
Jan 10, 2023 | 41.17 | 41.18 | 41.10 | 41.12 | 2,567,498 | +0.00(+0.00%) |
Jan 09, 2023 | 41.05 | 41.22 | 41.03 | 41.12 | 3,261,233 | +0.03(+0.07%) |
Jan 06, 2023 | 40.99 | 41.15 | 40.93 | 41.09 | 19,350,102 | +2.58(+6.69%) |
Jan 05, 2023 | 37.87 | 38.55 | 37.61 | 38.52 | 1,181,291 | +0.72(+1.89%) |
Jan 04, 2023 | 37.61 | 37.93 | 37.50 | 37.80 | 718,625 | +0.09(+0.23%) |
Jan 03, 2023 | 37.82 | 37.95 | 37.06 | 37.72 | 1,121,358 | -0.28(-0.75%) |
Dec 30, 2022 | 37.95 | 38.20 | 37.86 | 38.00 | 582,451 | -0.12(-0.31%) |
Dec 29, 2022 | 37.72 | 38.22 | 37.72 | 38.12 | 1,761,903 | +0.37(+0.99%) |
Dec 28, 2022 | 37.76 | 38.12 | 37.68 | 37.74 | 411,817 | -0.10(-0.26%) |
Dec 27, 2022 | 37.99 | 38.02 | 37.65 | 37.84 | 354,897 | -0.08(-0.21%) |
Dec 23, 2022 | 37.76 | 38.03 | 37.66 | 37.92 | 623,670 | +0.21(+0.55%) |
Dec 22, 2022 | 37.60 | 37.81 | 37.25 | 37.72 | 1,099,908 | +0.19(+0.50%) |
Dec 21, 2022 | 37.56 | 37.73 | 37.48 | 37.53 | 1,194,207 | +0.18(+0.47%) |
Dec 20, 2022 | 37.54 | 37.69 | 37.35 | 37.35 | 789,903 | -0.18(-0.47%) |
Dec 19, 2022 | 37.88 | 38.04 | 37.48 | 37.53 | 1,002,820 | -0.42(-1.11%) |
Dec 16, 2022 | 37.23 | 38.01 | 37.03 | 37.95 | 2,763,264 | +0.61(+1.63%) |
Dec 15, 2022 | 37.94 | 38.14 | 37.25 | 37.34 | 1,563,164 | -0.95(-2.48%) |
Dec 14, 2022 | 38.16 | 38.50 | 37.77 | 38.29 | 642,938 | +0.00(+0.00%) |
Dec 13, 2022 | 37.95 | 38.29 | 37.54 | 38.29 | 1,574,704 | +0.43(+1.14%) |
Dec 12, 2022 | 37.74 | 37.86 | 37.64 | 37.86 | 893,417 | +0.18(+0.47%) |
Dec 09, 2022 | 37.67 | 37.84 | 37.47 | 37.69 | 774,996 | -0.11(-0.28%) |
Dec 08, 2022 | 38.06 | 38.15 | 37.65 | 37.79 | 514,177 | -0.02(-0.05%) |
Dec 07, 2022 | 37.83 | 38.09 | 37.72 | 37.81 | 408,999 | -0.13(-0.34%) |
Dec 06, 2022 | 38.42 | 38.56 | 37.72 | 37.94 | 558,352 | -0.53(-1.38%) |
Dec 05, 2022 | 38.91 | 38.94 | 38.21 | 38.47 | 469,342 | -0.23(-0.58%) |
Dec 02, 2022 | 38.34 | 38.69 | 38.33 | 38.69 | 301,398 | +0.19(+0.48%) |
Dec 01, 2022 | 38.66 | 38.69 | 38.30 | 38.51 | 286,682 | -0.03(-0.08%) |
Nov 30, 2022 | 38.20 | 38.86 | 38.12 | 38.54 | 851,004 | +0.46(+1.21%) |
Nov 29, 2022 | 37.95 | 38.20 | 37.81 | 38.08 | 511,762 | +0.22(+0.57%) |
Nov 28, 2022 | 37.72 | 38.04 | 37.68 | 37.86 | 482,985 | -0.34(-0.90%) |
Nov 25, 2022 | 37.72 | 38.41 | 37.60 | 38.20 | 227,918 | +0.53(+1.40%) |
Nov 23, 2022 | 37.72 | 37.88 | 37.62 | 37.68 | 489,419 | -0.03(-0.08%) |
Nov 22, 2022 | 38.28 | 38.32 | 37.69 | 37.71 | 652,005 | -0.40(-1.05%) |
Nov 21, 2022 | 38.01 | 38.24 | 37.55 | 38.11 | 826,828 | +0.01(+0.03%) |
Nov 18, 2022 | 37.64 | 38.17 | 37.59 | 38.10 | 1,411,534 | +0.38(+1.01%) |
Nov 17, 2022 | 37.72 | 37.79 | 37.39 | 37.72 | 798,817 | -0.16(-0.41%) |
Nov 16, 2022 | 37.72 | 37.91 | 37.59 | 37.87 | 496,356 | +0.06(+0.16%) |
Nov 15, 2022 | 37.68 | 37.97 | 37.60 | 37.81 | 516,369 | +0.34(+0.91%) |
Nov 14, 2022 | 38.03 | 38.26 | 37.27 | 37.47 | 676,967 | -0.47(-1.24%) |
Nov 11, 2022 | 38.68 | 38.68 | 37.86 | 37.94 | 693,147 | -0.74(-1.92%) |
Nov 10, 2022 | 38.47 | 38.73 | 38.29 | 38.68 | 533,604 | +0.52(+1.36%) |
Nov 09, 2022 | 38.32 | 38.48 | 38.02 | 38.17 | 588,379 | -0.33(-0.86%) |
Nov 08, 2022 | 38.17 | 38.67 | 38.00 | 38.50 | 1,094,676 | +0.14(+0.36%) |
Nov 07, 2022 | 38.71 | 38.98 | 38.14 | 38.36 | 668,621 | -0.17(-0.43%) |
Nov 04, 2022 | 38.40 | 38.81 | 37.91 | 38.53 | 480,679 | +0.20(+0.51%) |
Nov 03, 2022 | 37.63 | 38.73 | 37.43 | 38.33 | 1,206,934 | +0.57(+1.50%) |
Nov 02, 2022 | 37.87 | 37.30 | 37.76 | 1,130,148 | -0.58(-1.51%) |