Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.42 | 40.39 | 39.26 | 40.32 | 305,055 | +0.64(+1.62%) |
Jan 30, 2023 | 39.65 | 40.14 | 39.56 | 39.68 | 418,707 | -0.78(-1.93%) |
Jan 27, 2023 | 40.55 | 40.75 | 40.14 | 40.46 | 320,117 | -0.29(-0.72%) |
Jan 26, 2023 | 40.97 | 41.11 | 40.31 | 40.75 | 613,483 | +0.03(+0.07%) |
Jan 25, 2023 | 40.31 | 40.75 | 40.05 | 40.72 | 439,295 | +0.20(+0.48%) |
Jan 24, 2023 | 40.10 | 40.60 | 39.66 | 40.53 | 431,516 | +0.22(+0.56%) |
Jan 23, 2023 | 40.29 | 40.32 | 39.88 | 40.30 | 339,252 | -0.01(-0.02%) |
Jan 20, 2023 | 39.92 | 40.39 | 39.55 | 40.31 | 332,963 | +0.58(+1.45%) |
Jan 19, 2023 | 39.12 | 39.88 | 39.06 | 39.74 | 382,442 | +0.35(+0.89%) |
Jan 18, 2023 | 39.85 | 40.68 | 39.35 | 39.39 | 1,849,156 | +0.21(+0.55%) |
Jan 17, 2023 | 39.44 | 39.73 | 38.94 | 39.17 | 1,340,106 | -0.94(-2.34%) |
Jan 13, 2023 | 39.83 | 40.14 | 39.57 | 40.11 | 328,700 | +0.03(+0.07%) |
Jan 12, 2023 | 39.57 | 40.16 | 39.04 | 40.08 | 743,016 | +0.82(+2.09%) |
Jan 11, 2023 | 39.35 | 39.45 | 38.90 | 39.26 | 739,191 | +0.17(+0.42%) |
Jan 10, 2023 | 38.47 | 39.19 | 38.34 | 39.09 | 743,422 | +0.81(+2.12%) |
Jan 09, 2023 | 38.39 | 38.77 | 38.15 | 38.28 | 536,375 | +0.82(+2.19%) |
Jan 06, 2023 | 36.13 | 37.57 | 36.04 | 37.46 | 879,301 | +1.55(+4.32%) |
Jan 05, 2023 | 35.22 | 36.11 | 35.06 | 35.91 | 440,772 | +0.54(+1.52%) |
Jan 04, 2023 | 35.25 | 35.49 | 34.69 | 35.37 | 323,129 | +0.45(+1.29%) |
Jan 03, 2023 | 34.92 | 35.50 | 34.72 | 34.92 | 911,118 | +0.32(+0.93%) |
Dec 30, 2022 | 34.98 | 35.15 | 34.57 | 34.60 | 128,649 | -0.58(-1.64%) |
Dec 29, 2022 | 35.21 | 35.38 | 34.95 | 35.18 | 178,083 | +0.36(+1.03%) |
Dec 28, 2022 | 35.44 | 35.55 | 34.78 | 34.82 | 626,471 | -0.42(-1.18%) |
Dec 27, 2022 | 35.26 | 35.55 | 35.09 | 35.24 | 347,568 | +0.43(+1.25%) |
Dec 23, 2022 | 34.42 | 34.81 | 34.09 | 34.80 | 191,607 | +0.58(+1.69%) |
Dec 22, 2022 | 34.77 | 34.93 | 33.74 | 34.22 | 329,340 | -1.27(-3.57%) |
Dec 21, 2022 | 34.77 | 35.53 | 34.77 | 35.49 | 378,080 | +0.93(+2.68%) |
Dec 20, 2022 | 34.37 | 35.04 | 34.37 | 34.56 | 333,580 | +0.36(+1.04%) |
Dec 19, 2022 | 34.77 | 34.94 | 34.05 | 34.20 | 241,790 | -0.30(-0.87%) |
Dec 16, 2022 | 34.36 | 34.67 | 34.06 | 34.50 | 327,170 | +0.11(+0.31%) |
Dec 15, 2022 | 35.26 | 35.34 | 34.26 | 34.40 | 815,124 | -1.34(-3.76%) |
Dec 14, 2022 | 35.73 | 35.94 | 35.40 | 35.74 | 259,196 | +0.07(+0.19%) |
Dec 13, 2022 | 35.99 | 36.60 | 35.52 | 35.67 | 516,141 | +0.58(+1.65%) |
Dec 12, 2022 | 35.30 | 35.30 | 34.72 | 35.09 | 365,465 | -0.21(-0.60%) |
Dec 09, 2022 | 35.66 | 35.89 | 35.28 | 35.30 | 275,784 | -0.15(-0.44%) |
Dec 08, 2022 | 35.25 | 35.80 | 35.08 | 35.46 | 436,544 | +0.74(+2.14%) |
Dec 07, 2022 | 34.81 | 35.06 | 34.61 | 34.71 | 395,956 | -0.13(-0.36%) |
Dec 06, 2022 | 35.03 | 35.47 | 34.60 | 34.84 | 382,402 | -0.10(-0.28%) |
Dec 05, 2022 | 35.88 | 36.00 | 34.81 | 34.94 | 1,035,116 | -0.74(-2.08%) |
Dec 02, 2022 | 34.94 | 35.70 | 34.80 | 35.68 | 516,446 | +0.14(+0.41%) |
Dec 01, 2022 | 35.24 | 35.63 | 35.01 | 35.54 | 1,677,190 | +0.58(+1.66%) |
Nov 30, 2022 | 34.20 | 34.96 | 33.89 | 34.96 | 2,812,977 | +1.27(+3.76%) |
Nov 29, 2022 | 33.27 | 33.79 | 33.27 | 33.69 | 307,797 | +1.05(+3.23%) |
Nov 28, 2022 | 33.26 | 33.30 | 32.61 | 32.64 | 325,270 | -0.86(-2.57%) |
Nov 25, 2022 | 33.65 | 33.65 | 33.39 | 33.50 | 72,428 | -0.02(-0.06%) |
Nov 23, 2022 | 33.16 | 33.57 | 33.08 | 33.52 | 224,103 | +0.34(+1.02%) |
Nov 22, 2022 | 32.61 | 33.24 | 32.61 | 33.18 | 589,542 | +0.99(+3.06%) |
Nov 21, 2022 | 31.88 | 32.23 | 31.54 | 32.19 | 378,680 | -0.13(-0.39%) |
Nov 18, 2022 | 32.70 | 32.77 | 32.17 | 32.32 | 478,584 | -0.27(-0.83%) |
Nov 17, 2022 | 32.44 | 32.67 | 32.10 | 32.59 | 693,951 | -0.82(-2.46%) |
Nov 16, 2022 | 33.81 | 33.83 | 33.24 | 33.41 | 410,307 | -0.52(-1.54%) |
Nov 15, 2022 | 34.20 | 34.32 | 33.75 | 33.93 | 662,020 | +0.29(+0.86%) |
Nov 14, 2022 | 33.88 | 33.89 | 33.36 | 33.64 | 992,193 | -0.47(-1.39%) |
Nov 11, 2022 | 33.55 | 34.39 | 33.55 | 34.12 | 888,283 | +1.41(+4.31%) |
Nov 10, 2022 | 32.11 | 32.99 | 31.88 | 32.71 | 557,494 | +2.08(+6.78%) |
Nov 09, 2022 | 31.51 | 31.68 | 30.56 | 30.63 | 347,095 | -1.11(-3.50%) |
Nov 08, 2022 | 31.08 | 32.00 | 30.78 | 31.74 | 840,762 | +0.96(+3.11%) |
Nov 07, 2022 | 31.13 | 31.15 | 30.59 | 30.78 | 497,218 | -0.17(-0.56%) |
Nov 04, 2022 | 30.06 | 31.13 | 30.02 | 30.96 | 1,201,901 | +2.76(+9.80%) |
Nov 03, 2022 | 27.71 | 28.45 | 27.54 | 28.19 | 385,338 | +0.14(+0.52%) |
Nov 02, 2022 | 28.99 | 29.35 | 28.03 | 28.05 | 415,343 | -1.00(-3.46%) |