Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.00 | 43.60 | 41.60 | 42.64 | 1,579,496 | +0.52(+1.23%) |
Jan 30, 2023 | 41.95 | 43.04 | 41.05 | 42.12 | 2,151,024 | -1.81(-4.12%) |
Jan 27, 2023 | 44.02 | 44.47 | 43.30 | 43.93 | 1,208,553 | -0.70(-1.57%) |
Jan 26, 2023 | 44.63 | 44.95 | 42.90 | 44.63 | 2,136,508 | +0.22(+0.50%) |
Jan 25, 2023 | 44.50 | 45.47 | 43.80 | 44.41 | 1,349,143 | -0.35(-0.78%) |
Jan 24, 2023 | 44.25 | 44.84 | 42.86 | 44.76 | 1,297,331 | +0.61(+1.38%) |
Jan 23, 2023 | 44.00 | 44.75 | 43.50 | 44.15 | 1,476,070 | -0.04(-0.09%) |
Jan 20, 2023 | 46.59 | 46.60 | 43.50 | 44.19 | 6,035,591 | -0.50(-1.12%) |
Jan 19, 2023 | 42.60 | 46.20 | 42.41 | 44.69 | 6,518,035 | +3.92(+9.61%) |
Jan 18, 2023 | 39.68 | 41.58 | 39.26 | 40.77 | 3,203,493 | +3.24(+8.63%) |
Jan 17, 2023 | 39.04 | 41.94 | 37.00 | 37.53 | 5,087,924 | -5.11(-11.98%) |
Jan 13, 2023 | 42.64 | 43.38 | 41.60 | 42.64 | 2,384,218 | +2.51(+6.25%) |
Jan 12, 2023 | 39.68 | 40.29 | 38.92 | 40.13 | 1,397,355 | -0.24(-0.59%) |
Jan 11, 2023 | 40.38 | 40.73 | 39.73 | 40.37 | 771,587 | -0.41(-1.01%) |
Jan 10, 2023 | 40.35 | 41.16 | 39.44 | 40.78 | 1,558,871 | +0.74(+1.85%) |
Jan 09, 2023 | 39.32 | 40.84 | 39.09 | 40.04 | 3,848,456 | +1.38(+3.57%) |
Jan 06, 2023 | 36.92 | 39.00 | 36.63 | 38.66 | 2,438,793 | +1.65(+4.46%) |
Jan 05, 2023 | 34.90 | 37.77 | 34.90 | 37.01 | 2,878,014 | +1.79(+5.08%) |
Jan 04, 2023 | 35.99 | 36.26 | 34.10 | 35.22 | 2,366,052 | +0.57(+1.65%) |
Jan 03, 2023 | 34.57 | 35.39 | 33.63 | 34.65 | 2,008,172 | -0.17(-0.49%) |
Dec 30, 2022 | 34.79 | 35.30 | 33.85 | 34.82 | 1,880,449 | -1.22(-3.39%) |
Dec 29, 2022 | 33.52 | 36.24 | 30.75 | 36.04 | 5,145,145 | -0.33(-0.91%) |
Dec 28, 2022 | 37.74 | 38.26 | 35.32 | 36.37 | 2,034,836 | -2.19(-5.68%) |
Dec 27, 2022 | 37.70 | 39.40 | 37.26 | 38.56 | 2,323,557 | +0.10(+0.26%) |
Dec 23, 2022 | 39.22 | 39.80 | 37.86 | 38.46 | 2,606,609 | -1.73(-4.30%) |
Dec 22, 2022 | 40.01 | 42.19 | 39.20 | 40.19 | 4,817,553 | +0.85(+2.16%) |
Dec 21, 2022 | 38.60 | 39.66 | 37.60 | 39.34 | 2,536,218 | +1.43(+3.77%) |
Dec 20, 2022 | 36.23 | 38.74 | 36.03 | 37.91 | 5,252,759 | +0.79(+2.13%) |
Dec 19, 2022 | 35.47 | 37.45 | 34.00 | 37.12 | 7,407,283 | +2.72(+7.91%) |
Dec 16, 2022 | 35.00 | 37.40 | 34.14 | 34.40 | 5,221,060 | +1.08(+3.24%) |
Dec 15, 2022 | 33.47 | 34.89 | 32.50 | 33.32 | 2,519,341 | +0.72(+2.21%) |
Dec 14, 2022 | 32.45 | 32.86 | 31.65 | 32.60 | 1,055,661 | +0.35(+1.09%) |
Dec 13, 2022 | 33.08 | 33.20 | 31.59 | 32.25 | 2,016,596 | -0.07(-0.22%) |
Dec 12, 2022 | 31.96 | 32.67 | 31.50 | 32.32 | 1,653,176 | -0.82(-2.47%) |
Dec 09, 2022 | 32.90 | 35.29 | 32.70 | 33.14 | 3,259,595 | +0.48(+1.47%) |
Dec 08, 2022 | 30.89 | 32.89 | 30.87 | 32.66 | 2,805,397 | +3.44(+11.77%) |
Dec 07, 2022 | 28.50 | 29.34 | 28.33 | 29.22 | 2,618,236 | -0.25(-0.85%) |
Dec 06, 2022 | 29.12 | 30.11 | 28.95 | 29.47 | 2,496,347 | +0.51(+1.76%) |
Dec 05, 2022 | 31.81 | 32.72 | 28.65 | 28.96 | 2,689,631 | -1.17(-3.88%) |
Dec 02, 2022 | 28.10 | 30.50 | 28.10 | 30.13 | 2,338,568 | +1.77(+6.24%) |
Dec 01, 2022 | 27.67 | 28.67 | 27.34 | 28.36 | 1,479,169 | -0.38(-1.32%) |
Nov 30, 2022 | 28.17 | 29.39 | 27.75 | 28.74 | 3,310,303 | +1.77(+6.56%) |
Nov 29, 2022 | 26.18 | 27.34 | 26.00 | 26.97 | 1,519,126 | +1.97(+7.88%) |
Nov 28, 2022 | 25.00 | 25.41 | 24.58 | 25.00 | 2,307,522 | -0.03(-0.12%) |
Nov 25, 2022 | 25.53 | 25.72 | 25.03 | 25.03 | 588,524 | -0.98(-3.77%) |
Nov 23, 2022 | 26.00 | 26.50 | 25.20 | 26.01 | 1,727,678 | -0.07(-0.27%) |
Nov 22, 2022 | 26.66 | 27.11 | 25.91 | 26.08 | 2,353,009 | -1.04(-3.83%) |
Nov 21, 2022 | 28.30 | 28.30 | 26.96 | 27.12 | 3,572,979 | -1.96(-6.74%) |
Nov 18, 2022 | 26.74 | 29.25 | 26.42 | 29.08 | 2,326,673 | +2.59(+9.78%) |
Nov 17, 2022 | 25.29 | 28.12 | 25.08 | 26.49 | 1,672,244 | +0.49(+1.88%) |
Nov 16, 2022 | 26.72 | 27.18 | 25.90 | 26.00 | 1,079,015 | -1.16(-4.27%) |
Nov 15, 2022 | 26.89 | 28.79 | 26.82 | 27.16 | 3,888,420 | +1.47(+5.72%) |
Nov 14, 2022 | 25.74 | 26.90 | 25.30 | 25.69 | 2,690,788 | -0.12(-0.46%) |
Nov 11, 2022 | 28.72 | 28.72 | 24.17 | 25.81 | 4,493,565 | -1.52(-5.56%) |
Nov 10, 2022 | 27.85 | 28.00 | 26.85 | 27.33 | 1,761,991 | +0.58(+2.17%) |
Nov 09, 2022 | 27.50 | 27.90 | 26.53 | 26.75 | 1,161,208 | -2.15(-7.44%) |
Nov 08, 2022 | 28.70 | 29.40 | 27.57 | 28.90 | 1,700,595 | -0.03(-0.10%) |
Nov 07, 2022 | 29.71 | 29.89 | 28.68 | 28.93 | 2,373,830 | +0.03(+0.10%) |
Nov 04, 2022 | 28.04 | 29.22 | 27.43 | 28.90 | 3,932,520 | +2.36(+8.89%) |
Nov 03, 2022 | 25.55 | 26.94 | 25.24 | 26.54 | 1,516,908 | +0.54(+2.08%) |
Nov 02, 2022 | 25.31 | 26.48 | 24.89 | 26.00 | 2,106,506 | +0.73(+2.89%) |