Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.71 | 39.82 | 39.60 | 39.72 | 281,334 | +0.04(+0.09%) |
Jan 30, 2023 | 39.88 | 39.91 | 39.62 | 39.68 | 476,759 | -0.10(-0.26%) |
Jan 27, 2023 | 39.70 | 39.90 | 39.58 | 39.79 | 527,221 | +0.15(+0.37%) |
Jan 26, 2023 | 39.60 | 39.88 | 39.49 | 39.64 | 349,026 | +0.02(+0.06%) |
Jan 25, 2023 | 39.62 | 39.67 | 39.36 | 39.62 | 397,898 | +0.08(+0.21%) |
Jan 24, 2023 | 39.06 | 39.59 | 38.95 | 39.54 | 463,439 | +0.52(+1.34%) |
Jan 23, 2023 | 39.04 | 39.24 | 38.86 | 39.01 | 389,588 | +0.16(+0.42%) |
Jan 20, 2023 | 38.79 | 39.13 | 38.66 | 38.85 | 583,145 | +0.02(+0.06%) |
Jan 19, 2023 | 39.16 | 39.18 | 38.83 | 38.83 | 406,329 | -0.34(-0.87%) |
Jan 18, 2023 | 39.18 | 39.33 | 39.08 | 39.17 | 501,230 | -0.03(-0.08%) |
Jan 17, 2023 | 39.38 | 39.48 | 39.17 | 39.20 | 494,622 | -0.06(-0.15%) |
Jan 13, 2023 | 39.00 | 39.26 | 38.94 | 39.25 | 211,876 | +0.12(+0.30%) |
Jan 12, 2023 | 39.30 | 39.33 | 39.00 | 39.14 | 401,848 | -0.05(-0.13%) |
Jan 11, 2023 | 39.22 | 39.29 | 39.12 | 39.19 | 440,812 | -0.02(-0.06%) |
Jan 10, 2023 | 39.05 | 39.22 | 38.90 | 39.21 | 284,964 | +0.34(+0.87%) |
Jan 09, 2023 | 39.30 | 39.45 | 38.83 | 38.87 | 584,834 | -0.27(-0.68%) |
Jan 06, 2023 | 39.30 | 39.53 | 39.10 | 39.14 | 716,155 | +0.01(+0.02%) |
Jan 05, 2023 | 39.02 | 39.18 | 38.66 | 39.13 | 486,235 | +0.10(+0.25%) |
Jan 04, 2023 | 38.41 | 39.14 | 38.30 | 39.03 | 756,739 | +0.88(+2.30%) |
Jan 03, 2023 | 37.68 | 38.22 | 37.55 | 38.15 | 808,201 | +0.73(+1.95%) |
Dec 30, 2022 | 36.92 | 37.46 | 36.85 | 37.42 | 698,390 | +0.37(+1.00%) |
Dec 29, 2022 | 37.02 | 37.10 | 36.87 | 37.05 | 774,480 | +0.13(+0.36%) |
Dec 28, 2022 | 37.09 | 37.14 | 36.88 | 36.92 | 1,149,830 | -0.17(-0.46%) |
Dec 27, 2022 | 37.49 | 37.49 | 37.09 | 37.09 | 986,832 | -0.35(-0.93%) |
Dec 23, 2022 | 37.17 | 37.44 | 37.05 | 37.44 | 796,461 | +0.23(+0.62%) |
Dec 22, 2022 | 37.39 | 37.39 | 37.11 | 37.21 | 852,813 | -0.23(-0.61%) |
Dec 21, 2022 | 37.13 | 37.56 | 37.13 | 37.44 | 839,902 | +0.27(+0.74%) |
Dec 20, 2022 | 37.22 | 37.31 | 37.11 | 37.16 | 672,505 | -0.20(-0.53%) |
Dec 19, 2022 | 37.30 | 37.39 | 37.11 | 37.36 | 616,104 | -0.10(-0.28%) |
Dec 16, 2022 | 37.27 | 37.49 | 37.05 | 37.47 | 801,846 | -0.03(-0.08%) |
Dec 15, 2022 | 37.13 | 37.59 | 37.05 | 37.50 | 693,580 | +0.18(+0.48%) |
Dec 14, 2022 | 37.39 | 37.73 | 37.17 | 37.32 | 587,827 | -0.07(-0.18%) |
Dec 13, 2022 | 37.31 | 37.49 | 37.09 | 37.39 | 661,682 | +0.04(+0.10%) |
Dec 12, 2022 | 37.23 | 37.37 | 36.98 | 37.35 | 549,016 | +0.12(+0.32%) |
Dec 09, 2022 | 37.42 | 37.45 | 37.13 | 37.23 | 341,885 | -0.19(-0.51%) |
Dec 08, 2022 | 37.19 | 37.44 | 37.13 | 37.42 | 443,462 | +0.16(+0.44%) |
Dec 07, 2022 | 37.09 | 37.32 | 36.95 | 37.26 | 526,250 | +0.12(+0.32%) |
Dec 06, 2022 | 37.10 | 37.19 | 36.89 | 37.14 | 794,834 | -0.04(-0.12%) |
Dec 05, 2022 | 37.27 | 37.30 | 36.99 | 37.19 | 972,872 | -0.18(-0.47%) |
Dec 02, 2022 | 37.39 | 37.50 | 37.27 | 37.36 | 659,189 | -0.19(-0.51%) |
Dec 01, 2022 | 37.74 | 37.84 | 37.46 | 37.55 | 521,233 | -0.26(-0.68%) |
Nov 30, 2022 | 37.41 | 37.95 | 37.28 | 37.81 | 674,661 | +0.47(+1.25%) |
Nov 29, 2022 | 37.55 | 37.61 | 37.20 | 37.35 | 1,005,691 | -0.12(-0.32%) |
Nov 28, 2022 | 37.53 | 37.56 | 37.04 | 37.47 | 810,460 | -0.09(-0.24%) |
Nov 25, 2022 | 37.87 | 37.95 | 37.55 | 37.55 | 484,745 | -0.44(-1.17%) |
Nov 23, 2022 | 37.68 | 38.00 | 37.55 | 38.00 | 624,520 | +0.34(+0.90%) |
Nov 22, 2022 | 37.82 | 37.87 | 37.53 | 37.66 | 748,683 | -0.21(-0.55%) |
Nov 21, 2022 | 38.29 | 38.35 | 37.47 | 37.87 | 811,767 | -0.44(-1.16%) |
Nov 18, 2022 | 38.46 | 38.54 | 37.97 | 38.31 | 700,357 | -0.30(-0.77%) |
Nov 17, 2022 | 38.41 | 38.63 | 37.99 | 38.60 | 847,852 | +0.25(+0.65%) |
Nov 16, 2022 | 38.56 | 38.59 | 37.88 | 38.35 | 1,917,921 | -0.14(-0.35%) |
Nov 15, 2022 | 38.62 | 38.69 | 38.38 | 38.49 | 1,144,522 | +0.14(+0.35%) |
Nov 14, 2022 | 38.75 | 38.83 | 38.35 | 38.35 | 1,031,018 | -0.27(-0.70%) |
Nov 11, 2022 | 38.55 | 38.77 | 38.35 | 38.62 | 943,713 | -0.05(-0.13%) |
Nov 10, 2022 | 38.74 | 38.82 | 38.49 | 38.67 | 717,194 | +0.14(+0.37%) |
Nov 09, 2022 | 38.53 | 38.73 | 38.42 | 38.53 | 688,726 | +0.00(+0.00%) |
Nov 08, 2022 | 38.70 | 38.89 | 38.45 | 38.53 | 653,726 | -0.31(-0.79%) |
Nov 07, 2022 | 38.94 | 38.94 | 38.50 | 38.84 | 747,081 | +0.23(+0.59%) |
Nov 04, 2022 | 38.91 | 39.14 | 38.33 | 38.61 | 896,585 | -0.32(-0.82%) |
Nov 03, 2022 | 38.20 | 39.20 | 37.95 | 38.93 | 1,464,804 | +0.80(+2.09%) |
Nov 02, 2022 | 38.63 | 38.13 | 539,956 | -0.33(-0.87%) |