Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.22 | 41.65 | 40.18 | 41.62 | 427,919 | +1.35(+3.35%) |
Jan 30, 2023 | 40.39 | 41.51 | 40.12 | 40.27 | 333,158 | -0.42(-1.03%) |
Jan 27, 2023 | 40.74 | 41.15 | 40.49 | 40.69 | 212,238 | -0.16(-0.39%) |
Jan 26, 2023 | 40.88 | 41.30 | 40.25 | 40.85 | 240,061 | +0.18(+0.44%) |
Jan 25, 2023 | 40.12 | 40.81 | 40.12 | 40.67 | 172,707 | +0.19(+0.47%) |
Jan 24, 2023 | 40.50 | 40.94 | 40.39 | 40.48 | 290,171 | -0.16(-0.39%) |
Jan 23, 2023 | 40.06 | 41.05 | 39.73 | 40.64 | 338,866 | +0.65(+1.63%) |
Jan 20, 2023 | 39.05 | 40.29 | 38.50 | 39.99 | 367,152 | +1.22(+3.15%) |
Jan 19, 2023 | 39.40 | 39.48 | 38.52 | 38.77 | 390,440 | -0.80(-2.02%) |
Jan 18, 2023 | 40.77 | 40.85 | 39.56 | 39.57 | 388,494 | -1.13(-2.78%) |
Jan 17, 2023 | 40.98 | 41.57 | 40.41 | 40.70 | 346,120 | -0.41(-1.00%) |
Jan 13, 2023 | 40.48 | 41.21 | 40.38 | 41.11 | 255,994 | +0.38(+0.93%) |
Jan 12, 2023 | 41.01 | 41.06 | 40.19 | 40.73 | 310,929 | -0.06(-0.15%) |
Jan 11, 2023 | 40.47 | 41.40 | 40.36 | 40.79 | 451,160 | +0.56(+1.39%) |
Jan 10, 2023 | 39.43 | 40.26 | 39.26 | 40.23 | 339,053 | +0.66(+1.67%) |
Jan 09, 2023 | 39.45 | 39.84 | 39.24 | 39.57 | 400,975 | +0.34(+0.87%) |
Jan 06, 2023 | 37.98 | 39.75 | 37.97 | 39.23 | 697,807 | +1.41(+3.73%) |
Jan 05, 2023 | 38.00 | 38.02 | 37.40 | 37.82 | 411,306 | -0.26(-0.68%) |
Jan 04, 2023 | 38.45 | 38.83 | 38.03 | 38.08 | 437,026 | -0.25(-0.65%) |
Jan 03, 2023 | 39.03 | 39.50 | 38.18 | 38.33 | 415,559 | -0.38(-0.98%) |
Dec 30, 2022 | 39.00 | 39.09 | 38.45 | 38.71 | 333,011 | -0.49(-1.25%) |
Dec 29, 2022 | 39.18 | 39.67 | 38.83 | 39.20 | 293,422 | +0.52(+1.34%) |
Dec 28, 2022 | 39.61 | 39.94 | 38.59 | 38.68 | 285,887 | -1.01(-2.54%) |
Dec 27, 2022 | 40.00 | 40.11 | 39.47 | 39.69 | 256,842 | -0.18(-0.45%) |
Dec 23, 2022 | 38.69 | 39.87 | 38.55 | 39.87 | 276,731 | +1.06(+2.73%) |
Dec 22, 2022 | 39.18 | 39.24 | 38.18 | 38.81 | 392,837 | -0.68(-1.72%) |
Dec 21, 2022 | 39.07 | 39.88 | 38.88 | 39.49 | 385,568 | +0.42(+1.07%) |
Dec 20, 2022 | 37.71 | 39.14 | 37.71 | 39.07 | 512,821 | +1.12(+2.95%) |
Dec 19, 2022 | 39.21 | 39.42 | 37.69 | 37.95 | 549,050 | -1.47(-3.73%) |
Dec 16, 2022 | 37.80 | 39.68 | 37.74 | 39.42 | 3,283,938 | +1.06(+2.76%) |
Dec 15, 2022 | 40.10 | 40.28 | 38.21 | 38.36 | 512,247 | -2.36(-5.80%) |
Dec 14, 2022 | 40.12 | 41.09 | 40.00 | 40.72 | 486,308 | +0.40(+0.99%) |
Dec 13, 2022 | 40.12 | 41.08 | 40.02 | 40.32 | 653,098 | +0.86(+2.18%) |
Dec 12, 2022 | 38.70 | 39.65 | 38.28 | 39.46 | 523,210 | +0.76(+1.96%) |
Dec 09, 2022 | 37.94 | 39.26 | 37.70 | 38.70 | 572,534 | +0.19(+0.49%) |
Dec 08, 2022 | 39.14 | 39.82 | 37.72 | 38.51 | 997,951 | -0.33(-0.85%) |
Dec 07, 2022 | 43.15 | 43.34 | 38.51 | 38.84 | 2,030,367 | -6.74(-14.79%) |
Dec 06, 2022 | 47.00 | 47.34 | 45.46 | 45.58 | 708,645 | -1.20(-2.57%) |
Dec 05, 2022 | 46.69 | 47.59 | 46.28 | 46.78 | 743,498 | +0.06(+0.13%) |
Dec 02, 2022 | 45.12 | 46.72 | 45.12 | 46.72 | 546,887 | +1.27(+2.79%) |
Dec 01, 2022 | 47.63 | 47.70 | 45.42 | 45.45 | 545,872 | -2.23(-4.68%) |
Nov 30, 2022 | 46.99 | 47.71 | 45.35 | 47.68 | 585,828 | +0.38(+0.80%) |
Nov 29, 2022 | 47.28 | 47.88 | 47.05 | 47.30 | 334,080 | +0.30(+0.64%) |
Nov 28, 2022 | 45.62 | 47.03 | 45.62 | 47.00 | 291,707 | +0.82(+1.78%) |
Nov 25, 2022 | 46.17 | 46.95 | 46.05 | 46.18 | 130,444 | -0.05(-0.11%) |
Nov 23, 2022 | 46.49 | 47.19 | 46.10 | 46.23 | 204,502 | -0.44(-0.94%) |
Nov 22, 2022 | 46.75 | 46.86 | 46.09 | 46.67 | 216,008 | +0.35(+0.76%) |
Nov 21, 2022 | 46.65 | 46.87 | 46.19 | 46.32 | 235,289 | -0.48(-1.03%) |
Nov 18, 2022 | 46.80 | 46.99 | 45.99 | 46.80 | 254,414 | +1.02(+2.23%) |
Nov 17, 2022 | 44.93 | 45.80 | 44.72 | 45.78 | 234,736 | +0.39(+0.86%) |
Nov 16, 2022 | 45.62 | 46.17 | 45.10 | 45.39 | 288,262 | -0.19(-0.42%) |
Nov 15, 2022 | 45.81 | 47.30 | 45.47 | 45.58 | 380,586 | +0.29(+0.64%) |
Nov 14, 2022 | 45.25 | 47.10 | 45.25 | 45.29 | 498,032 | -0.19(-0.42%) |
Nov 11, 2022 | 45.75 | 45.90 | 45.17 | 45.48 | 380,872 | -0.02(-0.04%) |
Nov 10, 2022 | 45.50 | 46.10 | 44.90 | 45.50 | 387,825 | +1.46(+3.32%) |
Nov 09, 2022 | 43.87 | 44.45 | 43.43 | 44.04 | 316,099 | -0.10(-0.23%) |
Nov 08, 2022 | 44.38 | 45.24 | 43.78 | 44.14 | 421,278 | +0.26(+0.59%) |
Nov 07, 2022 | 43.04 | 44.11 | 42.93 | 43.88 | 443,459 | +1.00(+2.33%) |
Nov 04, 2022 | 42.50 | 43.29 | 41.88 | 42.88 | 289,373 | +0.54(+1.28%) |
Nov 03, 2022 | 41.69 | 42.46 | 41.57 | 42.34 | 231,010 | +0.15(+0.36%) |
Nov 02, 2022 | 41.85 | 42.99 | 41.35 | 42.19 | 402,269 | +0.19(+0.45%) |