Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.36 | 39.65 | 38.33 | 39.61 | 1,102,227 | +1.36(+3.55%) |
Jan 30, 2023 | 38.47 | 38.89 | 38.18 | 38.25 | 679,776 | -0.64(-1.65%) |
Jan 27, 2023 | 38.25 | 39.09 | 37.92 | 38.89 | 1,021,714 | +0.66(+1.73%) |
Jan 26, 2023 | 38.08 | 38.31 | 37.46 | 38.23 | 811,721 | +0.48(+1.28%) |
Jan 25, 2023 | 37.21 | 37.84 | 36.82 | 37.75 | 843,906 | +0.27(+0.73%) |
Jan 24, 2023 | 37.77 | 37.83 | 37.21 | 37.47 | 589,479 | -0.40(-1.05%) |
Jan 23, 2023 | 37.32 | 38.14 | 37.06 | 37.87 | 1,418,273 | +0.69(+1.85%) |
Jan 20, 2023 | 36.01 | 37.23 | 35.80 | 37.18 | 2,057,482 | +1.58(+4.43%) |
Jan 19, 2023 | 34.47 | 36.42 | 34.46 | 35.60 | 2,274,172 | +0.65(+1.86%) |
Jan 18, 2023 | 36.56 | 36.61 | 34.84 | 34.95 | 2,217,885 | -1.81(-4.93%) |
Jan 17, 2023 | 37.29 | 37.29 | 36.59 | 36.76 | 2,245,113 | -0.60(-1.62%) |
Jan 13, 2023 | 37.01 | 37.45 | 36.33 | 37.37 | 850,503 | -0.14(-0.38%) |
Jan 12, 2023 | 37.27 | 37.83 | 36.85 | 37.51 | 898,471 | +0.63(+1.72%) |
Jan 11, 2023 | 36.77 | 37.03 | 36.58 | 36.88 | 1,060,902 | +0.37(+1.01%) |
Jan 10, 2023 | 36.36 | 36.88 | 36.11 | 36.51 | 1,271,443 | +0.00(+0.00%) |
Jan 09, 2023 | 36.92 | 36.99 | 36.43 | 36.51 | 747,263 | -0.23(-0.62%) |
Jan 06, 2023 | 35.93 | 36.89 | 35.67 | 36.74 | 760,236 | +1.20(+3.37%) |
Jan 05, 2023 | 35.27 | 35.73 | 34.81 | 35.54 | 1,309,121 | -0.18(-0.50%) |
Jan 04, 2023 | 35.38 | 36.28 | 35.32 | 35.72 | 1,263,616 | +0.76(+2.19%) |
Jan 03, 2023 | 35.75 | 36.19 | 34.75 | 34.95 | 1,481,559 | -0.50(-1.41%) |
Dec 30, 2022 | 35.03 | 35.56 | 35.03 | 35.45 | 867,637 | +0.09(+0.27%) |
Dec 29, 2022 | 34.76 | 35.42 | 34.61 | 35.36 | 664,676 | +0.78(+2.27%) |
Dec 28, 2022 | 34.91 | 34.91 | 34.50 | 34.57 | 772,485 | -0.20(-0.57%) |
Dec 27, 2022 | 34.57 | 34.95 | 34.30 | 34.77 | 934,020 | +0.24(+0.68%) |
Dec 23, 2022 | 34.44 | 34.73 | 34.15 | 34.54 | 980,812 | +0.15(+0.44%) |
Dec 22, 2022 | 33.98 | 34.39 | 33.31 | 34.39 | 2,082,763 | +0.05(+0.14%) |
Dec 21, 2022 | 34.51 | 34.81 | 34.16 | 34.34 | 1,279,921 | +0.30(+0.89%) |
Dec 20, 2022 | 33.85 | 34.34 | 33.74 | 34.04 | 2,461,041 | +0.28(+0.84%) |
Dec 19, 2022 | 33.79 | 34.22 | 33.31 | 33.75 | 1,196,267 | -0.09(-0.25%) |
Dec 16, 2022 | 34.09 | 34.51 | 33.58 | 33.84 | 3,053,344 | -0.66(-1.92%) |
Dec 15, 2022 | 34.82 | 34.91 | 34.29 | 34.50 | 1,526,778 | -0.82(-2.33%) |
Dec 14, 2022 | 36.27 | 36.45 | 35.23 | 35.32 | 1,306,853 | -0.99(-2.73%) |
Dec 13, 2022 | 38.25 | 38.45 | 36.01 | 36.31 | 1,543,260 | -1.12(-3.00%) |
Dec 12, 2022 | 37.24 | 37.98 | 36.70 | 37.43 | 1,470,330 | +0.32(+0.86%) |
Dec 09, 2022 | 36.92 | 37.28 | 36.76 | 37.12 | 807,919 | +0.10(+0.28%) |
Dec 08, 2022 | 37.10 | 37.41 | 36.55 | 37.01 | 1,745,763 | +0.27(+0.74%) |
Dec 07, 2022 | 35.51 | 37.09 | 35.42 | 36.74 | 1,659,776 | +1.03(+2.88%) |
Dec 06, 2022 | 36.36 | 36.56 | 35.34 | 35.71 | 1,540,348 | -0.63(-1.73%) |
Dec 05, 2022 | 38.53 | 38.55 | 35.99 | 36.34 | 1,299,912 | -2.79(-7.13%) |
Dec 02, 2022 | 38.84 | 39.20 | 38.81 | 39.13 | 458,120 | -0.20(-0.50%) |
Dec 01, 2022 | 39.57 | 39.82 | 38.98 | 39.32 | 755,931 | -0.10(-0.26%) |
Nov 30, 2022 | 38.66 | 39.47 | 37.63 | 39.43 | 1,493,257 | +0.60(+1.54%) |
Nov 29, 2022 | 38.61 | 39.03 | 38.45 | 38.83 | 1,123,905 | +0.27(+0.70%) |
Nov 28, 2022 | 39.77 | 39.91 | 38.45 | 38.56 | 1,063,004 | -1.78(-4.41%) |
Nov 25, 2022 | 39.84 | 40.39 | 39.62 | 40.34 | 188,792 | +0.61(+1.53%) |
Nov 23, 2022 | 39.79 | 40.05 | 39.57 | 39.73 | 467,418 | -0.08(-0.21%) |
Nov 22, 2022 | 39.37 | 39.88 | 39.27 | 39.81 | 547,496 | +0.62(+1.58%) |
Nov 21, 2022 | 38.49 | 39.21 | 38.34 | 39.19 | 664,451 | +0.55(+1.43%) |
Nov 18, 2022 | 39.56 | 39.67 | 38.12 | 38.64 | 900,862 | -0.13(-0.34%) |
Nov 17, 2022 | 39.35 | 39.35 | 38.39 | 38.77 | 949,554 | -1.26(-3.16%) |
Nov 16, 2022 | 40.49 | 40.71 | 39.77 | 40.04 | 874,959 | -0.54(-1.34%) |
Nov 15, 2022 | 40.49 | 41.04 | 40.12 | 40.58 | 1,049,157 | +0.69(+1.74%) |
Nov 14, 2022 | 41.01 | 41.07 | 39.89 | 39.89 | 1,256,688 | -1.36(-3.29%) |
Nov 11, 2022 | 41.32 | 42.03 | 40.92 | 41.24 | 1,569,387 | +0.44(+1.08%) |
Nov 10, 2022 | 39.20 | 41.05 | 39.20 | 40.80 | 1,604,389 | +2.98(+7.87%) |
Nov 09, 2022 | 37.72 | 38.19 | 37.41 | 37.83 | 1,098,094 | -0.17(-0.44%) |
Nov 08, 2022 | 37.50 | 38.17 | 36.84 | 38.00 | 760,651 | +0.64(+1.70%) |
Nov 07, 2022 | 37.27 | 37.49 | 36.66 | 37.36 | 718,565 | +0.41(+1.11%) |
Nov 04, 2022 | 36.08 | 37.53 | 35.95 | 36.95 | 852,244 | +1.46(+4.11%) |
Nov 03, 2022 | 35.13 | 35.64 | 34.74 | 35.49 | 895,210 | -0.17(-0.47%) |
Nov 02, 2022 | 37.14 | 35.66 | 35.66 | 1,489,953 | -1.68(-4.49%) |