Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.03 | 44.37 | 42.92 | 44.35 | 198,287 | +1.60(+3.74%) |
Jan 30, 2023 | 43.98 | 44.39 | 42.66 | 42.75 | 392,668 | -1.82(-4.08%) |
Jan 27, 2023 | 42.83 | 45.19 | 42.65 | 44.57 | 200,866 | +1.58(+3.67%) |
Jan 26, 2023 | 44.10 | 44.38 | 42.44 | 42.99 | 431,123 | -0.31(-0.71%) |
Jan 25, 2023 | 42.70 | 43.55 | 41.72 | 43.30 | 360,283 | -0.33(-0.75%) |
Jan 24, 2023 | 43.81 | 44.47 | 43.35 | 43.62 | 377,873 | -0.62(-1.39%) |
Jan 23, 2023 | 42.62 | 44.33 | 42.23 | 44.24 | 423,929 | +2.01(+4.77%) |
Jan 20, 2023 | 41.58 | 42.23 | 40.99 | 42.23 | 150,358 | +1.22(+2.98%) |
Jan 19, 2023 | 42.27 | 42.29 | 40.48 | 41.00 | 375,561 | -1.87(-4.36%) |
Jan 18, 2023 | 43.54 | 44.60 | 42.78 | 42.87 | 377,514 | -0.06(-0.13%) |
Jan 17, 2023 | 43.13 | 43.27 | 42.64 | 42.93 | 258,562 | +0.15(+0.36%) |
Jan 13, 2023 | 41.71 | 42.88 | 41.51 | 42.78 | 279,678 | +0.32(+0.75%) |
Jan 12, 2023 | 41.61 | 42.47 | 40.58 | 42.46 | 200,363 | +1.20(+2.92%) |
Jan 11, 2023 | 39.99 | 41.26 | 39.73 | 41.25 | 335,276 | +1.63(+4.11%) |
Jan 10, 2023 | 38.52 | 39.63 | 38.08 | 39.63 | 348,638 | +1.25(+3.26%) |
Jan 09, 2023 | 37.92 | 39.13 | 37.80 | 38.38 | 206,710 | +1.13(+3.02%) |
Jan 06, 2023 | 36.67 | 37.32 | 35.55 | 37.25 | 291,086 | +0.91(+2.49%) |
Jan 05, 2023 | 36.82 | 36.85 | 36.12 | 36.34 | 148,026 | -0.87(-2.33%) |
Jan 04, 2023 | 36.25 | 37.28 | 35.91 | 37.21 | 156,094 | +1.21(+3.37%) |
Jan 03, 2023 | 37.55 | 37.99 | 35.68 | 36.00 | 227,490 | -0.91(-2.48%) |
Dec 30, 2022 | 35.96 | 36.98 | 35.95 | 36.91 | 267,914 | +0.46(+1.27%) |
Dec 29, 2022 | 35.51 | 36.68 | 35.38 | 36.45 | 355,685 | +1.47(+4.21%) |
Dec 28, 2022 | 35.34 | 35.85 | 34.83 | 34.98 | 252,278 | -0.44(-1.25%) |
Dec 27, 2022 | 36.84 | 36.84 | 35.37 | 35.42 | 474,066 | -1.60(-4.32%) |
Dec 23, 2022 | 37.48 | 37.48 | 36.62 | 37.02 | 304,837 | -0.35(-0.93%) |
Dec 22, 2022 | 38.39 | 38.46 | 36.61 | 37.36 | 332,604 | -1.40(-3.60%) |
Dec 21, 2022 | 38.57 | 38.97 | 37.70 | 38.76 | 370,800 | +0.61(+1.59%) |
Dec 20, 2022 | 38.39 | 39.32 | 37.91 | 38.15 | 254,371 | -0.43(-1.12%) |
Dec 19, 2022 | 40.47 | 40.47 | 38.34 | 38.59 | 435,414 | -1.81(-4.49%) |
Dec 16, 2022 | 40.58 | 41.03 | 39.83 | 40.40 | 385,948 | -0.64(-1.55%) |
Dec 15, 2022 | 41.25 | 42.04 | 40.88 | 41.04 | 1,083,755 | -0.95(-2.26%) |
Dec 14, 2022 | 41.79 | 42.67 | 41.54 | 41.99 | 1,572,381 | +0.23(+0.55%) |
Dec 13, 2022 | 42.72 | 43.49 | 41.26 | 41.76 | 415,041 | +0.72(+1.76%) |
Dec 12, 2022 | 40.80 | 41.49 | 40.36 | 41.04 | 322,967 | +0.20(+0.49%) |
Dec 09, 2022 | 41.21 | 41.69 | 40.82 | 40.84 | 246,633 | -0.54(-1.31%) |
Dec 08, 2022 | 41.41 | 42.22 | 41.07 | 41.38 | 1,321,176 | +0.40(+0.97%) |
Dec 07, 2022 | 41.25 | 41.75 | 40.77 | 40.98 | 379,236 | -0.50(-1.21%) |
Dec 06, 2022 | 43.58 | 43.63 | 41.20 | 41.48 | 221,905 | -2.00(-4.60%) |
Dec 05, 2022 | 44.76 | 44.88 | 43.28 | 43.49 | 364,721 | -1.32(-2.94%) |
Dec 02, 2022 | 42.98 | 45.04 | 42.98 | 44.80 | 924,840 | +1.14(+2.61%) |
Dec 01, 2022 | 44.84 | 44.84 | 43.16 | 43.67 | 276,657 | -1.09(-2.44%) |
Nov 30, 2022 | 42.75 | 44.80 | 42.55 | 44.76 | 1,183,454 | +2.41(+5.69%) |
Nov 29, 2022 | 42.73 | 43.33 | 42.27 | 42.35 | 492,492 | -0.01(-0.02%) |
Nov 28, 2022 | 44.01 | 44.07 | 42.27 | 42.36 | 198,729 | -2.11(-4.74%) |
Nov 25, 2022 | 44.27 | 44.64 | 43.98 | 44.46 | 93,158 | +0.03(+0.06%) |
Nov 23, 2022 | 43.56 | 44.46 | 43.34 | 44.43 | 150,435 | +0.94(+2.16%) |
Nov 22, 2022 | 43.27 | 43.50 | 42.42 | 43.49 | 254,720 | +0.40(+0.92%) |
Nov 21, 2022 | 43.43 | 43.55 | 42.64 | 43.10 | 143,879 | -0.83(-1.90%) |
Nov 18, 2022 | 45.01 | 45.02 | 43.50 | 43.93 | 288,576 | -0.52(-1.17%) |
Nov 17, 2022 | 43.87 | 44.58 | 43.36 | 44.45 | 331,985 | -0.42(-0.93%) |
Nov 16, 2022 | 45.99 | 45.99 | 44.61 | 44.87 | 207,369 | -1.53(-3.29%) |
Nov 15, 2022 | 46.79 | 47.20 | 46.09 | 46.40 | 184,350 | +0.99(+2.17%) |
Nov 14, 2022 | 46.14 | 46.32 | 44.42 | 45.41 | 193,817 | -0.75(-1.62%) |
Nov 11, 2022 | 45.20 | 46.83 | 44.97 | 46.16 | 209,855 | +1.20(+2.66%) |
Nov 10, 2022 | 43.12 | 45.12 | 42.71 | 44.97 | 577,870 | +4.12(+10.08%) |
Nov 09, 2022 | 42.31 | 42.76 | 40.77 | 40.85 | 358,258 | -1.75(-4.10%) |
Nov 08, 2022 | 42.70 | 43.38 | 41.90 | 42.59 | 402,987 | +0.53(+1.26%) |
Nov 07, 2022 | 43.09 | 43.34 | 41.70 | 42.06 | 209,448 | -0.65(-1.51%) |
Nov 04, 2022 | 43.51 | 43.65 | 41.77 | 42.71 | 356,422 | +0.57(+1.35%) |
Nov 03, 2022 | 41.04 | 42.92 | 40.85 | 42.14 | 212,926 | +0.61(+1.46%) |
Nov 02, 2022 | 43.43 | 41.45 | 41.53 | 395,045 | -2.04(-4.68%) |