Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.91 | 43.35 | 42.62 | 43.13 | 297,934 | +0.33(+0.78%) |
Jan 30, 2023 | 42.82 | 43.16 | 42.65 | 42.80 | 304,604 | -0.03(-0.06%) |
Jan 27, 2023 | 42.41 | 43.20 | 42.26 | 42.82 | 349,668 | +0.41(+0.96%) |
Jan 26, 2023 | 41.85 | 42.44 | 41.70 | 42.42 | 401,085 | +0.70(+1.69%) |
Jan 25, 2023 | 41.20 | 41.99 | 40.98 | 41.71 | 405,787 | +0.52(+1.25%) |
Jan 24, 2023 | 41.33 | 41.77 | 40.66 | 41.20 | 540,939 | -0.10(-0.24%) |
Jan 23, 2023 | 41.41 | 41.63 | 41.30 | 41.30 | 728,309 | +0.02(+0.04%) |
Jan 20, 2023 | 40.94 | 41.30 | 40.68 | 41.28 | 156,837 | +0.52(+1.29%) |
Jan 19, 2023 | 40.84 | 41.06 | 40.66 | 40.75 | 123,143 | -0.10(-0.24%) |
Jan 18, 2023 | 41.03 | 41.26 | 40.67 | 40.85 | 143,448 | +0.19(+0.47%) |
Jan 17, 2023 | 41.23 | 41.34 | 40.48 | 40.66 | 300,488 | -0.40(-0.97%) |
Jan 13, 2023 | 40.26 | 41.32 | 40.26 | 41.06 | 228,252 | +0.60(+1.47%) |
Jan 12, 2023 | 40.38 | 40.57 | 40.07 | 40.47 | 179,621 | +0.19(+0.47%) |
Jan 11, 2023 | 40.04 | 40.42 | 39.82 | 40.28 | 231,004 | +0.29(+0.72%) |
Jan 10, 2023 | 39.68 | 40.21 | 39.44 | 39.99 | 262,588 | +0.41(+1.03%) |
Jan 09, 2023 | 39.63 | 39.93 | 39.53 | 39.58 | 173,337 | -0.07(-0.18%) |
Jan 06, 2023 | 39.50 | 40.07 | 39.40 | 39.65 | 294,606 | +0.41(+1.04%) |
Jan 05, 2023 | 38.47 | 39.40 | 38.47 | 39.25 | 425,805 | +0.51(+1.31%) |
Jan 04, 2023 | 38.61 | 39.10 | 38.61 | 38.74 | 158,044 | -0.07(-0.19%) |
Jan 03, 2023 | 38.86 | 38.90 | 38.50 | 38.81 | 151,338 | -0.14(-0.35%) |
Dec 30, 2022 | 38.87 | 39.09 | 38.66 | 38.95 | 205,862 | +0.02(+0.05%) |
Dec 29, 2022 | 38.42 | 39.16 | 38.42 | 38.93 | 201,762 | +0.05(+0.14%) |
Dec 28, 2022 | 38.86 | 39.01 | 38.34 | 38.88 | 232,218 | +0.04(+0.09%) |
Dec 27, 2022 | 38.63 | 39.02 | 38.63 | 38.84 | 278,482 | -0.22(-0.56%) |
Dec 23, 2022 | 37.98 | 39.11 | 37.98 | 39.06 | 245,926 | +1.01(+2.66%) |
Dec 22, 2022 | 38.40 | 38.51 | 37.74 | 38.04 | 180,640 | -0.30(-0.78%) |
Dec 21, 2022 | 38.32 | 38.75 | 38.30 | 38.34 | 175,291 | +0.13(+0.33%) |
Dec 20, 2022 | 37.69 | 38.39 | 37.69 | 38.22 | 188,282 | +0.24(+0.64%) |
Dec 19, 2022 | 38.81 | 39.11 | 37.56 | 37.97 | 465,618 | -0.75(-1.94%) |
Dec 16, 2022 | 39.31 | 40.37 | 38.63 | 38.72 | 2,683,657 | -0.88(-2.21%) |
Dec 15, 2022 | 39.44 | 39.70 | 39.06 | 39.60 | 505,339 | +0.03(+0.07%) |
Dec 14, 2022 | 39.92 | 40.16 | 39.31 | 39.57 | 521,338 | -0.36(-0.91%) |
Dec 13, 2022 | 40.08 | 40.46 | 39.85 | 39.93 | 827,066 | +0.35(+0.89%) |
Dec 12, 2022 | 39.38 | 40.08 | 39.31 | 39.58 | 564,978 | +0.37(+0.94%) |
Dec 09, 2022 | 39.21 | 40.00 | 38.76 | 39.21 | 607,497 | +0.39(+1.00%) |
Dec 08, 2022 | 39.22 | 39.37 | 38.61 | 38.82 | 192,070 | -0.42(-1.06%) |
Dec 07, 2022 | 38.86 | 39.52 | 38.52 | 39.24 | 253,273 | +0.61(+1.57%) |
Dec 06, 2022 | 37.95 | 38.74 | 37.64 | 38.63 | 290,364 | +0.70(+1.86%) |
Dec 05, 2022 | 38.57 | 38.79 | 37.85 | 37.93 | 225,354 | -0.79(-2.03%) |
Dec 02, 2022 | 38.22 | 38.80 | 38.19 | 38.71 | 110,089 | +0.30(+0.78%) |
Dec 01, 2022 | 38.94 | 39.01 | 38.41 | 38.41 | 98,045 | -0.39(-1.00%) |
Nov 30, 2022 | 38.69 | 38.86 | 38.31 | 38.80 | 129,260 | +0.16(+0.42%) |
Nov 29, 2022 | 38.05 | 38.75 | 38.05 | 38.64 | 91,679 | +0.66(+1.74%) |
Nov 28, 2022 | 38.71 | 38.72 | 37.88 | 37.98 | 207,040 | -1.01(-2.60%) |
Nov 25, 2022 | 38.92 | 39.33 | 38.92 | 38.99 | 56,896 | -0.02(-0.05%) |
Nov 23, 2022 | 38.86 | 39.20 | 38.71 | 39.01 | 96,416 | -0.28(-0.71%) |
Nov 22, 2022 | 38.99 | 39.36 | 38.99 | 39.29 | 149,391 | +0.57(+1.47%) |
Nov 21, 2022 | 38.77 | 39.16 | 38.27 | 38.72 | 242,588 | -0.42(-1.08%) |
Nov 18, 2022 | 38.76 | 39.31 | 38.56 | 39.15 | 200,803 | +0.48(+1.24%) |
Nov 17, 2022 | 38.65 | 38.77 | 38.22 | 38.67 | 230,214 | -0.47(-1.20%) |
Nov 16, 2022 | 38.62 | 39.55 | 38.46 | 39.14 | 319,613 | +0.52(+1.33%) |
Nov 15, 2022 | 38.91 | 39.05 | 38.49 | 38.62 | 149,335 | -0.15(-0.40%) |
Nov 14, 2022 | 38.24 | 39.38 | 38.24 | 38.78 | 258,708 | +0.41(+1.06%) |
Nov 11, 2022 | 38.70 | 38.86 | 38.20 | 38.37 | 118,322 | -0.26(-0.68%) |
Nov 10, 2022 | 38.61 | 39.20 | 38.44 | 38.63 | 164,572 | +0.32(+0.83%) |
Nov 09, 2022 | 38.44 | 39.15 | 38.18 | 38.31 | 183,952 | -0.48(-1.23%) |
Nov 08, 2022 | 38.39 | 38.92 | 38.12 | 38.79 | 245,431 | +0.49(+1.27%) |
Nov 07, 2022 | 38.82 | 39.22 | 38.13 | 38.31 | 339,024 | -0.52(-1.33%) |
Nov 04, 2022 | 38.44 | 39.03 | 38.30 | 38.82 | 258,042 | +0.36(+0.94%) |
Nov 03, 2022 | 38.30 | 39.15 | 38.15 | 38.46 | 448,124 | -0.32(-0.83%) |
Nov 02, 2022 | 39.47 | 38.70 | 38.78 | 451,998 | -0.98(-2.47%) |