Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.51 | 42.68 | 42.50 | 42.68 | 6,262 | +0.29(+0.69%) |
Jan 30, 2023 | 42.44 | 42.48 | 42.39 | 42.39 | 6,300 | -0.19(-0.46%) |
Jan 27, 2023 | 42.64 | 42.67 | 42.55 | 42.59 | 8,502 | -0.10(-0.24%) |
Jan 26, 2023 | 42.66 | 42.69 | 42.53 | 42.69 | 45,776 | +0.05(+0.11%) |
Jan 25, 2023 | 42.54 | 42.64 | 42.50 | 42.64 | 5,357 | +0.01(+0.03%) |
Jan 24, 2023 | 42.53 | 42.63 | 42.51 | 42.62 | 12,423 | +0.03(+0.08%) |
Jan 23, 2023 | 42.59 | 42.71 | 42.55 | 42.59 | 82,486 | -0.01(-0.02%) |
Jan 20, 2023 | 42.55 | 42.60 | 42.46 | 42.60 | 7,470 | +0.03(+0.08%) |
Jan 19, 2023 | 42.61 | 42.62 | 42.54 | 42.57 | 9,337 | -0.20(-0.46%) |
Jan 18, 2023 | 42.95 | 43.04 | 42.76 | 42.76 | 12,063 | +0.06(+0.14%) |
Jan 17, 2023 | 42.77 | 42.86 | 42.70 | 42.70 | 17,775 | -0.16(-0.38%) |
Jan 13, 2023 | 42.77 | 43.03 | 42.76 | 42.87 | 355,249 | +0.06(+0.14%) |
Jan 12, 2023 | 42.68 | 42.82 | 42.68 | 42.81 | 2,242 | +0.22(+0.51%) |
Jan 11, 2023 | 42.52 | 42.59 | 42.50 | 42.59 | 2,896 | +0.21(+0.51%) |
Jan 10, 2023 | 42.39 | 42.41 | 42.36 | 42.38 | 10,646 | -0.09(-0.22%) |
Jan 09, 2023 | 42.49 | 42.61 | 42.44 | 42.47 | 14,869 | +0.13(+0.31%) |
Jan 06, 2023 | 42.17 | 42.46 | 42.17 | 42.34 | 6,967 | +0.48(+1.13%) |
Jan 05, 2023 | 41.81 | 41.88 | 41.80 | 41.87 | 6,920 | -0.08(-0.20%) |
Jan 04, 2023 | 41.73 | 41.95 | 41.65 | 41.95 | 34,069 | +0.36(+0.87%) |
Jan 03, 2023 | 41.65 | 41.71 | 41.46 | 41.59 | 13,855 | +0.14(+0.34%) |
Dec 30, 2022 | 41.27 | 41.45 | 41.26 | 41.44 | 11,619 | +0.02(+0.04%) |
Dec 29, 2022 | 40.95 | 41.43 | 40.95 | 41.43 | 7,221 | +0.49(+1.21%) |
Dec 28, 2022 | 41.49 | 41.49 | 40.93 | 40.93 | 15,729 | -0.49(-1.19%) |
Dec 27, 2022 | 41.73 | 41.73 | 41.43 | 41.43 | 5,403 | -0.40(-0.96%) |
Dec 23, 2022 | 41.59 | 41.83 | 41.59 | 41.83 | 6,480 | +0.16(+0.40%) |
Dec 22, 2022 | 41.83 | 41.83 | 41.64 | 41.66 | 4,178 | -0.25(-0.60%) |
Dec 21, 2022 | 41.85 | 41.98 | 41.84 | 41.91 | 570,608 | +0.33(+0.80%) |
Dec 20, 2022 | 41.45 | 41.63 | 41.45 | 41.58 | 6,753 | -0.09(-0.21%) |
Dec 19, 2022 | 41.70 | 41.70 | 41.60 | 41.67 | 2,139 | -0.15(-0.37%) |
Dec 16, 2022 | 41.85 | 41.87 | 41.79 | 41.82 | 3,263 | -0.23(-0.55%) |
Dec 15, 2022 | 41.93 | 42.05 | 41.93 | 42.05 | 3,451 | -0.15(-0.36%) |
Dec 14, 2022 | 42.38 | 42.41 | 41.96 | 42.21 | 9,765 | -0.18(-0.43%) |
Dec 13, 2022 | 42.57 | 42.57 | 42.19 | 42.39 | 30,635 | +0.36(+0.87%) |
Dec 12, 2022 | 41.99 | 42.06 | 41.88 | 42.02 | 2,108,974 | +0.10(+0.24%) |
Dec 09, 2022 | 41.80 | 42.03 | 41.80 | 41.92 | 2,397,324 | +0.05(+0.11%) |
Dec 08, 2022 | 41.85 | 41.95 | 41.82 | 41.87 | 32,358 | -0.00(-0.01%) |
Dec 07, 2022 | 41.73 | 41.89 | 41.73 | 41.88 | 2,394,604 | +0.24(+0.58%) |
Dec 06, 2022 | 41.81 | 41.81 | 41.60 | 41.64 | 2,407,211 | -0.14(-0.34%) |
Dec 05, 2022 | 41.90 | 41.90 | 41.71 | 41.78 | 1,434 | -0.33(-0.78%) |
Dec 02, 2022 | 41.95 | 42.11 | 41.95 | 42.11 | 1,745 | -0.01(-0.02%) |
Dec 01, 2022 | 42.00 | 42.12 | 42.00 | 42.12 | 8,904 | +0.04(+0.10%) |
Nov 30, 2022 | 41.48 | 42.08 | 41.45 | 42.08 | 1,200,646 | +0.59(+1.42%) |
Nov 29, 2022 | 41.31 | 41.49 | 41.29 | 41.49 | 1,213,230 | +0.11(+0.28%) |
Nov 28, 2022 | 41.58 | 41.58 | 41.37 | 41.38 | 2,413,654 | -0.41(-0.98%) |
Nov 25, 2022 | 41.85 | 41.85 | 41.79 | 41.79 | 1,300 | -0.07(-0.17%) |
Nov 23, 2022 | 41.84 | 41.87 | 41.75 | 41.86 | 2,214,052 | +0.22(+0.52%) |
Nov 22, 2022 | 41.48 | 41.64 | 41.48 | 41.64 | 3,479 | +0.27(+0.65%) |
Nov 21, 2022 | 41.36 | 41.40 | 41.32 | 41.37 | 4,225 | +0.00(+0.00%) |
Nov 18, 2022 | 41.41 | 41.41 | 41.31 | 41.37 | 1,596 | +0.10(+0.25%) |
Nov 17, 2022 | 41.12 | 41.29 | 41.12 | 41.27 | 33,749 | -0.17(-0.42%) |
Nov 16, 2022 | 41.46 | 41.47 | 41.44 | 41.44 | 543,803 | -0.07(-0.16%) |
Nov 15, 2022 | 41.46 | 41.52 | 41.36 | 41.51 | 3,375 | +0.35(+0.86%) |
Nov 14, 2022 | 41.27 | 41.30 | 41.16 | 41.16 | 3,673 | -0.33(-0.79%) |
Nov 11, 2022 | 41.31 | 41.52 | 41.31 | 41.48 | 4,326 | +0.12(+0.29%) |
Nov 10, 2022 | 41.18 | 41.37 | 41.18 | 41.37 | 5,289 | +1.17(+2.91%) |
Nov 09, 2022 | 40.38 | 40.43 | 40.20 | 40.20 | 4,854 | -0.39(-0.96%) |
Nov 08, 2022 | 40.69 | 40.69 | 40.53 | 40.59 | 5,009 | -0.04(-0.09%) |
Nov 07, 2022 | 40.70 | 40.70 | 40.55 | 40.62 | 12,363 | +0.02(+0.06%) |
Nov 04, 2022 | 40.54 | 40.65 | 40.44 | 40.60 | 5,297 | +0.23(+0.58%) |
Nov 03, 2022 | 40.44 | 40.45 | 40.35 | 40.37 | 6,021 | -0.22(-0.54%) |
Nov 02, 2022 | 40.87 | 40.58 | 40.58 | 1,970 | -0.34(-0.82%) |