Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2023 | 40.59 | 40.60 | 39.93 | 39.98 | 1,064,690 | -0.62(-1.53%) |
Jan 26, 2023 | 40.62 | 40.91 | 40.20 | 40.60 | 1,658,674 | -0.21(-0.51%) |
Jan 25, 2023 | 41.62 | 41.88 | 40.61 | 40.81 | 1,960,908 | -0.97(-2.32%) |
Jan 24, 2023 | 41.54 | 42.30 | 41.15 | 41.78 | 959,631 | +0.58(+1.41%) |
Jan 23, 2023 | 41.35 | 41.49 | 40.81 | 41.20 | 740,101 | -0.21(-0.51%) |
Jan 20, 2023 | 41.06 | 41.41 | 40.75 | 41.41 | 880,485 | +0.37(+0.90%) |
Jan 19, 2023 | 41.59 | 41.62 | 40.70 | 41.04 | 831,826 | -0.45(-1.08%) |
Jan 18, 2023 | 42.46 | 42.51 | 41.25 | 41.49 | 611,115 | -0.91(-2.15%) |
Jan 17, 2023 | 42.38 | 42.38 | 41.97 | 42.40 | 661,225 | -0.48(-1.12%) |
Jan 13, 2023 | 42.64 | 43.04 | 42.41 | 42.88 | 530,666 | +0.04(+0.09%) |
Jan 12, 2023 | 42.43 | 43.11 | 41.87 | 42.84 | 984,938 | +0.41(+0.97%) |
Jan 11, 2023 | 42.34 | 42.79 | 42.11 | 42.43 | 822,712 | +0.17(+0.40%) |
Jan 10, 2023 | 43.01 | 43.02 | 42.04 | 42.26 | 1,151,340 | -0.84(-1.95%) |
Jan 09, 2023 | 43.65 | 43.77 | 42.92 | 43.10 | 1,128,875 | -0.44(-1.01%) |
Jan 06, 2023 | 44.20 | 44.45 | 42.63 | 43.54 | 1,433,217 | -0.44(-1.00%) |
Jan 05, 2023 | 45.01 | 45.01 | 43.91 | 43.98 | 969,196 | -1.12(-2.48%) |
Jan 04, 2023 | 44.79 | 45.28 | 44.62 | 45.10 | 993,294 | +0.31(+0.69%) |
Jan 03, 2023 | 44.56 | 45.04 | 44.37 | 44.79 | 1,121,932 | +0.45(+1.01%) |
Dec 30, 2022 | 44.73 | 44.85 | 44.08 | 44.34 | 563,709 | -0.37(-0.83%) |
Dec 29, 2022 | 44.07 | 44.77 | 43.88 | 44.71 | 944,272 | +0.77(+1.75%) |
Dec 28, 2022 | 44.40 | 44.54 | 43.80 | 43.94 | 743,977 | -0.56(-1.26%) |
Dec 27, 2022 | 43.86 | 44.69 | 43.78 | 44.50 | 607,220 | +0.66(+1.51%) |
Dec 23, 2022 | 42.66 | 43.94 | 42.48 | 43.84 | 685,856 | +1.01(+2.36%) |
Dec 22, 2022 | 42.44 | 42.86 | 41.89 | 42.83 | 753,313 | +0.24(+0.56%) |
Dec 21, 2022 | 42.10 | 42.59 | 41.99 | 42.59 | 633,510 | +0.53(+1.26%) |
Dec 20, 2022 | 42.21 | 42.29 | 41.18 | 42.06 | 1,006,885 | -0.26(-0.61%) |
Dec 19, 2022 | 42.00 | 42.71 | 41.77 | 42.32 | 588,793 | +0.12(+0.28%) |
Dec 16, 2022 | 41.93 | 42.28 | 41.46 | 42.20 | 1,513,688 | -0.25(-0.59%) |
Dec 15, 2022 | 42.91 | 43.20 | 41.54 | 42.45 | 625,255 | -0.62(-1.44%) |
Dec 14, 2022 | 43.71 | 43.88 | 42.87 | 43.07 | 554,141 | -0.48(-1.10%) |
Dec 13, 2022 | 44.01 | 44.58 | 43.41 | 43.55 | 1,001,597 | +0.41(+0.95%) |
Dec 12, 2022 | 42.55 | 43.24 | 42.10 | 43.14 | 793,442 | +0.62(+1.46%) |
Dec 09, 2022 | 42.55 | 42.99 | 42.27 | 42.52 | 485,073 | -0.27(-0.63%) |
Dec 08, 2022 | 41.68 | 42.90 | 41.58 | 42.79 | 505,965 | +1.10(+2.64%) |
Dec 07, 2022 | 41.73 | 41.95 | 41.17 | 41.69 | 622,893 | -0.10(-0.24%) |
Dec 06, 2022 | 42.41 | 42.59 | 41.40 | 41.79 | 730,414 | -0.52(-1.23%) |
Dec 05, 2022 | 41.71 | 42.31 | 41.47 | 42.31 | 724,925 | +0.36(+0.86%) |
Dec 02, 2022 | 40.88 | 42.20 | 40.82 | 41.95 | 747,253 | +0.54(+1.30%) |
Dec 01, 2022 | 41.67 | 41.99 | 41.27 | 41.41 | 762,900 | +0.13(+0.31%) |
Nov 30, 2022 | 39.96 | 41.38 | 39.84 | 41.28 | 788,293 | +1.12(+2.79%) |
Nov 29, 2022 | 40.57 | 40.62 | 40.09 | 40.16 | 501,887 | -0.63(-1.54%) |
Nov 28, 2022 | 40.58 | 41.25 | 40.23 | 40.79 | 738,568 | -0.21(-0.51%) |
Nov 25, 2022 | 40.04 | 41.08 | 40.04 | 41.00 | 294,741 | +1.06(+2.65%) |
Nov 23, 2022 | 39.75 | 40.31 | 39.47 | 39.94 | 667,342 | +0.09(+0.23%) |
Nov 22, 2022 | 39.45 | 40.06 | 39.37 | 39.85 | 658,383 | +0.51(+1.30%) |
Nov 21, 2022 | 38.95 | 39.37 | 38.69 | 39.34 | 497,636 | +0.41(+1.05%) |
Nov 18, 2022 | 38.46 | 39.45 | 38.46 | 38.93 | 748,711 | +0.96(+2.53%) |
Nov 17, 2022 | 38.00 | 38.55 | 37.41 | 37.97 | 437,199 | -0.21(-0.55%) |
Nov 16, 2022 | 38.19 | 38.81 | 38.04 | 38.18 | 609,487 | -0.03(-0.08%) |
Nov 15, 2022 | 37.82 | 38.60 | 37.82 | 38.21 | 890,253 | +0.44(+1.18%) |
Nov 14, 2022 | 38.13 | 38.19 | 37.71 | 37.76 | 558,720 | -0.38(-0.99%) |
Nov 11, 2022 | 38.50 | 38.58 | 37.96 | 38.14 | 621,421 | -0.42(-1.08%) |
Nov 10, 2022 | 37.33 | 38.65 | 36.73 | 38.56 | 770,153 | +2.11(+5.78%) |
Nov 09, 2022 | 36.07 | 36.85 | 36.03 | 36.45 | 995,966 | +0.29(+0.79%) |
Nov 08, 2022 | 36.60 | 36.81 | 36.05 | 36.16 | 642,579 | -0.29(-0.79%) |
Nov 07, 2022 | 36.86 | 37.11 | 36.04 | 36.45 | 940,492 | -0.25(-0.67%) |
Nov 04, 2022 | 36.30 | 37.24 | 36.16 | 36.70 | 673,065 | +0.59(+1.64%) |
Nov 03, 2022 | 36.19 | 36.32 | 35.31 | 36.10 | 953,887 | -0.36(-0.98%) |
Nov 02, 2022 | 36.50 | 36.46 | 1,121,751 | -0.77(-2.07%) |