Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 40.51 | 41.40 | 40.16 | 41.19 | 964,634 | +0.70(+1.73%) |
Jan 26, 2023 | 40.33 | 40.58 | 39.68 | 40.49 | 766,373 | +0.51(+1.28%) |
Jan 25, 2023 | 39.41 | 40.08 | 39.00 | 39.98 | 796,760 | +0.29(+0.73%) |
Jan 24, 2023 | 40.00 | 40.07 | 39.42 | 39.69 | 556,547 | -0.42(-1.05%) |
Jan 23, 2023 | 39.53 | 40.40 | 39.26 | 40.11 | 1,339,038 | +0.73(+1.85%) |
Jan 20, 2023 | 38.14 | 39.43 | 37.92 | 39.38 | 1,942,536 | +1.67(+4.43%) |
Jan 19, 2023 | 36.51 | 38.57 | 36.50 | 37.71 | 2,147,120 | +0.69(+1.86%) |
Jan 18, 2023 | 38.72 | 38.78 | 36.90 | 37.02 | 2,093,978 | -1.92(-4.93%) |
Jan 17, 2023 | 39.50 | 39.50 | 38.76 | 38.94 | 2,119,685 | -0.64(-1.62%) |
Jan 13, 2023 | 39.20 | 39.66 | 38.48 | 39.58 | 802,988 | -0.15(-0.38%) |
Jan 12, 2023 | 39.48 | 40.07 | 39.03 | 39.73 | 848,276 | +0.67(+1.72%) |
Jan 11, 2023 | 38.95 | 39.22 | 38.74 | 39.06 | 1,001,633 | +0.39(+1.01%) |
Jan 10, 2023 | 38.51 | 39.06 | 38.25 | 38.67 | 1,200,411 | +0.00(+0.00%) |
Jan 09, 2023 | 39.11 | 39.18 | 38.59 | 38.67 | 705,516 | -0.24(-0.62%) |
Jan 06, 2023 | 38.06 | 39.07 | 37.78 | 38.91 | 717,764 | +1.27(+3.37%) |
Jan 05, 2023 | 37.36 | 37.85 | 36.87 | 37.64 | 1,235,984 | -0.19(-0.50%) |
Jan 04, 2023 | 37.47 | 38.43 | 37.41 | 37.83 | 1,193,022 | +0.81(+2.19%) |
Jan 03, 2023 | 37.87 | 38.33 | 36.81 | 37.02 | 1,398,789 | -0.53(-1.41%) |
Dec 30, 2022 | 37.10 | 37.66 | 37.10 | 37.55 | 819,165 | +0.10(+0.27%) |
Dec 29, 2022 | 36.82 | 37.52 | 36.66 | 37.45 | 627,543 | +0.83(+2.27%) |
Dec 28, 2022 | 36.98 | 36.98 | 36.54 | 36.62 | 729,329 | -0.21(-0.57%) |
Dec 27, 2022 | 36.62 | 37.02 | 36.33 | 36.83 | 881,839 | +0.25(+0.68%) |
Dec 23, 2022 | 36.48 | 36.78 | 36.17 | 36.58 | 926,017 | +0.16(+0.44%) |
Dec 22, 2022 | 35.99 | 36.43 | 35.28 | 36.42 | 1,966,405 | +0.05(+0.14%) |
Dec 21, 2022 | 36.55 | 36.88 | 36.19 | 36.37 | 1,208,416 | +0.32(+0.89%) |
Dec 20, 2022 | 35.85 | 36.37 | 35.74 | 36.05 | 2,323,550 | +0.30(+0.84%) |
Dec 19, 2022 | 35.79 | 36.24 | 35.28 | 35.75 | 1,129,435 | -0.09(-0.25%) |
Dec 16, 2022 | 36.11 | 36.55 | 35.57 | 35.84 | 2,882,762 | -0.70(-1.92%) |
Dec 15, 2022 | 36.88 | 36.98 | 36.32 | 36.54 | 1,441,481 | -0.87(-2.33%) |
Dec 14, 2022 | 38.42 | 38.61 | 37.32 | 37.41 | 1,233,843 | -1.05(-2.73%) |
Dec 13, 2022 | 40.51 | 40.72 | 38.14 | 38.46 | 1,457,042 | -1.19(-3.00%) |
Dec 12, 2022 | 39.44 | 40.22 | 38.88 | 39.65 | 1,388,187 | +0.34(+0.86%) |
Dec 09, 2022 | 39.10 | 39.49 | 38.93 | 39.31 | 762,783 | +0.11(+0.28%) |
Dec 08, 2022 | 39.29 | 39.62 | 38.72 | 39.20 | 1,648,232 | +0.29(+0.74%) |
Dec 07, 2022 | 37.61 | 39.28 | 37.51 | 38.92 | 1,567,048 | +1.09(+2.88%) |
Dec 06, 2022 | 38.51 | 38.73 | 37.43 | 37.83 | 1,454,293 | -0.66(-1.73%) |
Dec 05, 2022 | 40.81 | 40.83 | 38.12 | 38.49 | 1,227,289 | -2.95(-7.13%) |
Dec 02, 2022 | 41.14 | 41.52 | 41.11 | 41.44 | 432,526 | -0.21(-0.50%) |
Dec 01, 2022 | 41.91 | 42.17 | 41.28 | 41.65 | 713,700 | -0.11(-0.26%) |
Nov 30, 2022 | 40.95 | 41.81 | 39.85 | 41.76 | 1,409,833 | +0.63(+1.54%) |
Nov 29, 2022 | 40.90 | 41.34 | 40.72 | 41.13 | 1,061,115 | +0.29(+0.70%) |
Nov 28, 2022 | 42.13 | 42.28 | 40.72 | 40.84 | 1,003,617 | -1.88(-4.41%) |
Nov 25, 2022 | 42.20 | 42.78 | 41.97 | 42.72 | 178,244 | +0.64(+1.53%) |
Nov 23, 2022 | 42.15 | 42.42 | 41.92 | 42.08 | 441,305 | -0.09(-0.21%) |
Nov 22, 2022 | 41.70 | 42.24 | 41.59 | 42.17 | 516,909 | +0.65(+1.58%) |
Nov 21, 2022 | 40.77 | 41.53 | 40.61 | 41.51 | 627,330 | +0.58(+1.43%) |
Nov 18, 2022 | 41.90 | 42.02 | 40.37 | 40.93 | 850,534 | -0.14(-0.34%) |
Nov 17, 2022 | 41.68 | 41.68 | 40.66 | 41.07 | 896,505 | -1.34(-3.16%) |
Nov 16, 2022 | 42.89 | 43.12 | 42.13 | 42.41 | 826,077 | -0.57(-1.34%) |
Nov 15, 2022 | 42.89 | 43.47 | 42.49 | 42.98 | 990,544 | +0.73(+1.74%) |
Nov 14, 2022 | 43.44 | 43.51 | 42.25 | 42.25 | 1,186,481 | -1.44(-3.29%) |
Nov 11, 2022 | 43.76 | 44.52 | 43.34 | 43.68 | 1,481,710 | +0.47(+1.08%) |
Nov 10, 2022 | 41.52 | 43.48 | 41.52 | 43.22 | 1,514,756 | +3.15(+7.87%) |
Nov 09, 2022 | 39.95 | 40.45 | 39.62 | 40.07 | 1,036,746 | -0.18(-0.44%) |
Nov 08, 2022 | 39.72 | 40.43 | 39.02 | 40.24 | 718,156 | +0.67(+1.70%) |
Nov 07, 2022 | 39.47 | 39.71 | 38.83 | 39.57 | 678,420 | +0.44(+1.11%) |
Nov 04, 2022 | 38.21 | 39.75 | 38.07 | 39.13 | 804,631 | +1.55(+4.11%) |
Nov 03, 2022 | 37.21 | 37.75 | 36.79 | 37.59 | 845,197 | -0.18(-0.47%) |
Nov 02, 2022 | 39.34 | 37.77 | 37.77 | 1,406,713 | -1.77(-4.49%) |