Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.77 | 39.65 | 38.77 | 39.65 | 707,974 | +0.97(+2.51%) |
Jan 30, 2023 | 38.75 | 39.15 | 38.63 | 38.68 | 660,916 | -0.43(-1.10%) |
Jan 27, 2023 | 38.85 | 39.24 | 38.77 | 39.11 | 834,587 | +0.18(+0.45%) |
Jan 26, 2023 | 38.93 | 39.07 | 38.48 | 38.93 | 901,018 | +0.24(+0.63%) |
Jan 25, 2023 | 38.26 | 38.70 | 38.04 | 38.69 | 645,293 | +0.12(+0.30%) |
Jan 24, 2023 | 38.55 | 38.74 | 38.38 | 38.57 | 938,088 | -0.15(-0.38%) |
Jan 23, 2023 | 38.34 | 38.85 | 38.25 | 38.72 | 856,487 | +0.42(+1.10%) |
Jan 20, 2023 | 37.85 | 38.30 | 37.57 | 38.30 | 674,953 | +0.59(+1.56%) |
Jan 19, 2023 | 37.77 | 37.88 | 37.43 | 37.71 | 911,927 | -0.31(-0.82%) |
Jan 18, 2023 | 38.76 | 39.03 | 38.01 | 38.02 | 908,158 | -0.63(-1.62%) |
Jan 17, 2023 | 38.76 | 38.90 | 38.56 | 38.65 | 1,291,175 | -0.15(-0.38%) |
Jan 13, 2023 | 38.29 | 38.84 | 38.21 | 38.80 | 860,639 | +0.24(+0.63%) |
Jan 12, 2023 | 38.19 | 38.60 | 37.91 | 38.55 | 1,262,462 | +0.52(+1.36%) |
Jan 11, 2023 | 37.69 | 38.03 | 37.67 | 38.03 | 1,574,610 | +0.42(+1.12%) |
Jan 10, 2023 | 37.03 | 37.61 | 36.97 | 37.61 | 448,732 | +0.50(+1.35%) |
Jan 09, 2023 | 37.34 | 37.55 | 37.05 | 37.11 | 2,579,983 | -0.01(-0.03%) |
Jan 06, 2023 | 36.55 | 37.19 | 36.42 | 37.12 | 480,083 | +0.84(+2.32%) |
Jan 05, 2023 | 36.37 | 36.45 | 35.97 | 36.28 | 846,398 | -0.31(-0.86%) |
Jan 04, 2023 | 36.40 | 36.85 | 36.38 | 36.59 | 702,378 | +0.45(+1.25%) |
Jan 03, 2023 | 36.50 | 36.74 | 35.86 | 36.14 | 776,852 | -0.06(-0.16%) |
Dec 30, 2022 | 36.03 | 36.27 | 35.92 | 36.20 | 938,060 | -0.17(-0.46%) |
Dec 29, 2022 | 35.80 | 36.45 | 35.76 | 36.37 | 749,463 | +0.78(+2.20%) |
Dec 28, 2022 | 36.25 | 36.41 | 35.55 | 35.58 | 1,261,482 | -0.70(-1.92%) |
Dec 27, 2022 | 36.30 | 36.41 | 36.03 | 36.28 | 649,590 | -0.02(-0.05%) |
Dec 23, 2022 | 36.01 | 36.31 | 35.85 | 36.30 | 736,929 | +0.25(+0.71%) |
Dec 22, 2022 | 36.16 | 36.18 | 35.45 | 36.04 | 765,121 | -0.43(-1.18%) |
Dec 21, 2022 | 36.21 | 36.66 | 36.21 | 36.48 | 668,134 | +0.54(+1.50%) |
Dec 20, 2022 | 35.73 | 36.13 | 35.61 | 35.94 | 650,017 | +0.13(+0.36%) |
Dec 19, 2022 | 36.09 | 36.18 | 35.69 | 35.81 | 631,121 | -0.25(-0.69%) |
Dec 16, 2022 | 36.09 | 36.23 | 35.77 | 36.06 | 682,020 | -0.39(-1.07%) |
Dec 15, 2022 | 36.85 | 36.95 | 36.30 | 36.45 | 668,997 | -0.85(-2.27%) |
Dec 14, 2022 | 37.54 | 37.89 | 37.08 | 37.30 | 816,508 | -0.33(-0.88%) |
Dec 13, 2022 | 38.50 | 38.75 | 37.45 | 37.63 | 669,885 | +0.20(+0.52%) |
Dec 12, 2022 | 37.10 | 37.49 | 36.92 | 37.43 | 518,729 | +0.37(+1.00%) |
Dec 09, 2022 | 37.24 | 37.44 | 37.03 | 37.06 | 1,772,847 | -0.42(-1.12%) |
Dec 08, 2022 | 37.44 | 37.83 | 37.29 | 37.48 | 823,702 | +0.18(+0.47%) |
Dec 07, 2022 | 37.37 | 37.70 | 37.21 | 37.31 | 1,041,095 | -0.15(-0.39%) |
Dec 06, 2022 | 37.79 | 37.87 | 37.22 | 37.45 | 709,363 | -0.38(-1.01%) |
Dec 05, 2022 | 38.60 | 38.60 | 37.68 | 37.83 | 767,905 | -1.03(-2.66%) |
Dec 02, 2022 | 38.29 | 39.03 | 38.25 | 38.87 | 671,030 | +0.14(+0.35%) |
Dec 01, 2022 | 38.98 | 39.12 | 38.58 | 38.73 | 741,742 | -0.08(-0.20%) |
Nov 30, 2022 | 37.92 | 38.81 | 37.48 | 38.81 | 1,731,492 | +0.93(+2.45%) |
Nov 29, 2022 | 37.76 | 38.05 | 37.75 | 37.88 | 736,820 | +0.16(+0.41%) |
Nov 28, 2022 | 38.16 | 38.23 | 37.61 | 37.73 | 548,217 | -0.71(-1.85%) |
Nov 25, 2022 | 38.40 | 38.64 | 38.34 | 38.44 | 171,507 | +0.05(+0.13%) |
Nov 23, 2022 | 38.26 | 38.51 | 38.11 | 38.39 | 482,167 | +0.08(+0.20%) |
Nov 22, 2022 | 38.10 | 38.36 | 37.95 | 38.31 | 637,386 | +0.41(+1.08%) |
Nov 21, 2022 | 37.82 | 37.93 | 37.61 | 37.90 | 512,543 | -0.09(-0.23%) |
Nov 18, 2022 | 38.15 | 38.29 | 37.80 | 37.99 | 1,049,242 | +0.23(+0.62%) |
Nov 17, 2022 | 37.41 | 37.76 | 37.25 | 37.76 | 751,036 | -0.15(-0.39%) |
Nov 16, 2022 | 38.33 | 38.35 | 37.83 | 37.90 | 856,165 | -0.63(-1.65%) |
Nov 15, 2022 | 38.61 | 38.95 | 38.27 | 38.54 | 827,546 | +0.50(+1.31%) |
Nov 14, 2022 | 38.24 | 38.62 | 38.01 | 38.04 | 1,619,240 | -0.37(-0.97%) |
Nov 11, 2022 | 38.31 | 38.77 | 38.28 | 38.41 | 679,277 | +0.20(+0.54%) |
Nov 10, 2022 | 37.44 | 38.22 | 37.36 | 38.20 | 1,013,750 | +2.16(+5.98%) |
Nov 09, 2022 | 36.60 | 36.81 | 35.99 | 36.05 | 2,055,409 | -0.91(-2.45%) |
Nov 08, 2022 | 37.02 | 37.37 | 36.53 | 36.96 | 1,022,845 | +0.06(+0.16%) |
Nov 07, 2022 | 36.74 | 36.96 | 36.43 | 36.90 | 996,856 | +0.40(+1.10%) |
Nov 04, 2022 | 36.43 | 36.70 | 35.87 | 36.50 | 1,114,684 | +0.57(+1.57%) |
Nov 03, 2022 | 35.74 | 36.20 | 35.41 | 35.93 | 921,027 | -0.24(-0.67%) |
Nov 02, 2022 | 37.19 | 37.56 | 36.14 | 36.18 | 1,208,537 | -1.25(-3.34%) |