Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 39.77 | 39.90 | 39.67 | 39.90 | 235,284 | +0.28(+0.70%) |
Jan 30, 2023 | 39.66 | 39.74 | 39.62 | 39.62 | 8,229 | -0.19(-0.47%) |
Jan 27, 2023 | 39.89 | 39.89 | 39.78 | 39.81 | 18,223 | -0.10(-0.24%) |
Jan 26, 2023 | 39.89 | 39.92 | 39.79 | 39.91 | 33,248 | +0.08(+0.19%) |
Jan 25, 2023 | 39.67 | 39.83 | 39.65 | 39.83 | 4,203 | +0.03(+0.07%) |
Jan 24, 2023 | 39.73 | 39.81 | 39.71 | 39.80 | 3,052 | +0.02(+0.04%) |
Jan 23, 2023 | 39.79 | 39.87 | 39.77 | 39.78 | 13,273 | -0.01(-0.02%) |
Jan 20, 2023 | 39.67 | 39.79 | 39.63 | 39.79 | 4,422 | +0.07(+0.18%) |
Jan 19, 2023 | 39.76 | 39.79 | 39.70 | 39.72 | 10,286 | -0.26(-0.64%) |
Jan 18, 2023 | 40.30 | 40.30 | 39.97 | 39.98 | 4,944 | +0.04(+0.09%) |
Jan 17, 2023 | 40.00 | 40.00 | 39.93 | 39.94 | 9,106 | -0.16(-0.40%) |
Jan 13, 2023 | 39.99 | 40.10 | 39.95 | 40.10 | 6,308 | +0.00(+0.00%) |
Jan 12, 2023 | 39.99 | 40.10 | 39.83 | 40.10 | 6,127 | +0.27(+0.68%) |
Jan 11, 2023 | 39.74 | 39.83 | 39.73 | 39.83 | 9,482 | +0.19(+0.49%) |
Jan 10, 2023 | 39.69 | 39.69 | 39.57 | 39.64 | 6,722 | -0.03(-0.08%) |
Jan 09, 2023 | 39.63 | 39.71 | 39.63 | 39.67 | 3,167 | +0.14(+0.36%) |
Jan 06, 2023 | 39.30 | 39.64 | 39.30 | 39.53 | 36,143 | +0.62(+1.58%) |
Jan 05, 2023 | 38.82 | 38.91 | 38.82 | 38.91 | 3,311 | -0.06(-0.14%) |
Jan 04, 2023 | 38.77 | 38.98 | 38.71 | 38.97 | 12,528 | +0.43(+1.12%) |
Jan 03, 2023 | 38.67 | 38.73 | 38.52 | 38.53 | 10,264 | +0.05(+0.13%) |
Dec 30, 2022 | 38.28 | 38.49 | 38.28 | 38.48 | 14,627 | +0.04(+0.10%) |
Dec 29, 2022 | 37.98 | 38.44 | 37.98 | 38.44 | 10,853 | +0.54(+1.42%) |
Dec 28, 2022 | 38.49 | 38.49 | 37.91 | 37.91 | 6,789 | -0.54(-1.42%) |
Dec 27, 2022 | 38.70 | 38.74 | 38.45 | 38.45 | 7,502 | -0.44(-1.12%) |
Dec 23, 2022 | 38.67 | 38.89 | 38.67 | 38.89 | 8,830 | +0.11(+0.28%) |
Dec 22, 2022 | 38.86 | 38.86 | 38.69 | 38.78 | 8,394 | -0.22(-0.56%) |
Dec 21, 2022 | 38.88 | 39.07 | 38.88 | 39.00 | 17,928 | +0.32(+0.84%) |
Dec 20, 2022 | 38.65 | 38.76 | 38.50 | 38.67 | 10,354 | -0.09(-0.24%) |
Dec 19, 2022 | 38.85 | 38.86 | 38.71 | 38.77 | 7,511 | -0.17(-0.44%) |
Dec 16, 2022 | 38.92 | 39.00 | 38.90 | 38.94 | 4,900 | -0.26(-0.67%) |
Dec 15, 2022 | 39.17 | 39.20 | 39.09 | 39.20 | 9,365 | -0.14(-0.34%) |
Dec 14, 2022 | 39.54 | 39.54 | 39.18 | 39.34 | 10,830 | -0.18(-0.47%) |
Dec 13, 2022 | 39.41 | 39.52 | 39.32 | 39.52 | 6,481 | +0.43(+1.10%) |
Dec 12, 2022 | 39.08 | 39.13 | 39.02 | 39.09 | 5,589 | +0.11(+0.27%) |
Dec 09, 2022 | 38.97 | 39.08 | 38.95 | 38.99 | 13,784 | +0.07(+0.17%) |
Dec 08, 2022 | 38.94 | 39.00 | 38.87 | 38.92 | 13,542 | -0.02(-0.05%) |
Dec 07, 2022 | 38.72 | 38.94 | 38.72 | 38.94 | 6,629 | +0.21(+0.54%) |
Dec 06, 2022 | 38.94 | 38.94 | 38.70 | 38.73 | 14,984 | -0.21(-0.54%) |
Dec 05, 2022 | 39.16 | 39.16 | 38.86 | 38.94 | 9,852 | -0.32(-0.82%) |
Dec 02, 2022 | 38.96 | 39.27 | 38.96 | 39.26 | 9,600 | +0.05(+0.12%) |
Dec 01, 2022 | 39.32 | 39.32 | 39.10 | 39.21 | 5,135 | +0.12(+0.32%) |
Nov 30, 2022 | 38.54 | 39.09 | 38.50 | 39.09 | 4,131 | +0.53(+1.37%) |
Nov 29, 2022 | 38.37 | 38.57 | 38.35 | 38.56 | 5,583 | +0.16(+0.40%) |
Nov 28, 2022 | 38.77 | 38.77 | 38.41 | 38.41 | 2,119 | -0.44(-1.13%) |
Nov 25, 2022 | 38.91 | 38.91 | 38.83 | 38.84 | 5,116 | -0.07(-0.18%) |
Nov 23, 2022 | 38.92 | 38.92 | 38.83 | 38.91 | 1,601 | +0.21(+0.55%) |
Nov 22, 2022 | 38.51 | 38.70 | 38.51 | 38.70 | 3,966 | +0.30(+0.77%) |
Nov 21, 2022 | 38.45 | 38.50 | 38.36 | 38.40 | 13,131 | -0.02(-0.04%) |
Nov 18, 2022 | 38.39 | 38.42 | 38.34 | 38.42 | 2,730 | +0.09(+0.24%) |
Nov 17, 2022 | 38.29 | 38.35 | 38.17 | 38.33 | 9,304 | -0.19(-0.50%) |
Nov 16, 2022 | 38.58 | 38.60 | 38.50 | 38.52 | 17,017 | -0.05(-0.14%) |
Nov 15, 2022 | 38.48 | 38.57 | 38.38 | 38.57 | 22,246 | +0.36(+0.95%) |
Nov 14, 2022 | 38.32 | 38.35 | 38.21 | 38.21 | 9,857 | -0.30(-0.79%) |
Nov 11, 2022 | 38.38 | 38.55 | 38.34 | 38.51 | 10,580 | +0.15(+0.38%) |
Nov 10, 2022 | 38.07 | 38.37 | 38.07 | 38.37 | 22,243 | +1.14(+3.06%) |
Nov 09, 2022 | 37.51 | 37.51 | 37.18 | 37.23 | 6,355 | -0.45(-1.20%) |
Nov 08, 2022 | 37.80 | 37.80 | 37.58 | 37.68 | 13,344 | -0.08(-0.20%) |
Nov 07, 2022 | 37.81 | 37.81 | 37.64 | 37.76 | 7,848 | +0.04(+0.11%) |
Nov 04, 2022 | 37.72 | 37.82 | 37.44 | 37.72 | 22,727 | +0.25(+0.67%) |
Nov 03, 2022 | 37.26 | 37.57 | 37.26 | 37.47 | 11,224 | -0.19(-0.50%) |
Nov 02, 2022 | 38.03 | 38.27 | 37.65 | 37.65 | 17,496 | -0.40(-1.06%) |