Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.01 | 42.12 | 41.89 | 42.01 | 265,969 | +0.04(+0.09%) |
Jan 30, 2023 | 42.19 | 42.22 | 41.91 | 41.98 | 450,721 | -0.11(-0.26%) |
Jan 27, 2023 | 42.00 | 42.21 | 41.87 | 42.08 | 498,427 | +0.16(+0.37%) |
Jan 26, 2023 | 41.89 | 42.19 | 41.77 | 41.93 | 329,964 | +0.02(+0.06%) |
Jan 25, 2023 | 41.91 | 41.96 | 41.63 | 41.91 | 376,167 | +0.09(+0.21%) |
Jan 24, 2023 | 41.32 | 41.88 | 41.20 | 41.82 | 438,129 | +0.55(+1.34%) |
Jan 23, 2023 | 41.30 | 41.51 | 41.11 | 41.26 | 368,311 | +0.17(+0.42%) |
Jan 20, 2023 | 41.03 | 41.39 | 40.90 | 41.09 | 551,297 | +0.02(+0.06%) |
Jan 19, 2023 | 41.42 | 41.44 | 41.07 | 41.07 | 384,138 | -0.36(-0.87%) |
Jan 18, 2023 | 41.44 | 41.60 | 41.34 | 41.43 | 473,855 | -0.03(-0.08%) |
Jan 17, 2023 | 41.65 | 41.76 | 41.43 | 41.46 | 467,608 | -0.06(-0.15%) |
Jan 13, 2023 | 41.26 | 41.53 | 41.19 | 41.52 | 200,304 | +0.13(+0.30%) |
Jan 12, 2023 | 41.57 | 41.60 | 41.26 | 41.40 | 379,901 | -0.05(-0.13%) |
Jan 11, 2023 | 41.49 | 41.56 | 41.38 | 41.45 | 416,737 | -0.02(-0.06%) |
Jan 10, 2023 | 41.30 | 41.48 | 41.15 | 41.48 | 269,401 | +0.36(+0.87%) |
Jan 09, 2023 | 41.57 | 41.73 | 41.07 | 41.12 | 552,894 | -0.28(-0.68%) |
Jan 06, 2023 | 41.57 | 41.81 | 41.36 | 41.40 | 677,042 | +0.01(+0.02%) |
Jan 05, 2023 | 41.27 | 41.44 | 40.90 | 41.39 | 459,679 | +0.10(+0.25%) |
Jan 04, 2023 | 40.63 | 41.40 | 40.51 | 41.29 | 715,409 | +0.93(+2.30%) |
Jan 03, 2023 | 39.86 | 40.43 | 39.72 | 40.36 | 764,061 | +0.77(+1.95%) |
Dec 30, 2022 | 39.05 | 39.62 | 38.98 | 39.58 | 660,248 | +0.39(+1.00%) |
Dec 29, 2022 | 39.15 | 39.24 | 39.00 | 39.19 | 732,182 | +0.14(+0.36%) |
Dec 28, 2022 | 39.23 | 39.29 | 39.01 | 39.05 | 1,087,032 | -0.18(-0.46%) |
Dec 27, 2022 | 39.65 | 39.65 | 39.23 | 39.23 | 932,936 | -0.37(-0.93%) |
Dec 23, 2022 | 39.32 | 39.61 | 39.19 | 39.60 | 752,962 | +0.24(+0.62%) |
Dec 22, 2022 | 39.54 | 39.54 | 39.26 | 39.36 | 806,236 | -0.24(-0.61%) |
Dec 21, 2022 | 39.28 | 39.73 | 39.28 | 39.60 | 794,031 | +0.29(+0.74%) |
Dec 20, 2022 | 39.37 | 39.47 | 39.26 | 39.31 | 635,776 | -0.21(-0.53%) |
Dec 19, 2022 | 39.46 | 39.54 | 39.26 | 39.52 | 582,455 | -0.11(-0.28%) |
Dec 16, 2022 | 39.42 | 39.65 | 39.19 | 39.63 | 758,053 | -0.03(-0.08%) |
Dec 15, 2022 | 39.27 | 39.76 | 39.19 | 39.66 | 655,700 | +0.19(+0.48%) |
Dec 14, 2022 | 39.54 | 39.90 | 39.32 | 39.47 | 555,723 | -0.07(-0.18%) |
Dec 13, 2022 | 39.47 | 39.65 | 39.23 | 39.54 | 625,545 | +0.04(+0.10%) |
Dec 12, 2022 | 39.38 | 39.53 | 39.12 | 39.51 | 519,031 | +0.13(+0.32%) |
Dec 09, 2022 | 39.58 | 39.62 | 39.28 | 39.38 | 323,213 | -0.20(-0.51%) |
Dec 08, 2022 | 39.34 | 39.60 | 39.27 | 39.58 | 419,242 | +0.17(+0.44%) |
Dec 07, 2022 | 39.23 | 39.48 | 39.08 | 39.41 | 497,509 | +0.13(+0.32%) |
Dec 06, 2022 | 39.24 | 39.34 | 39.02 | 39.29 | 751,424 | -0.05(-0.12%) |
Dec 05, 2022 | 39.43 | 39.45 | 39.13 | 39.33 | 919,739 | -0.19(-0.47%) |
Dec 02, 2022 | 39.55 | 39.67 | 39.42 | 39.52 | 623,188 | -0.20(-0.51%) |
Dec 01, 2022 | 39.92 | 40.03 | 39.62 | 39.72 | 492,766 | -0.27(-0.68%) |
Nov 30, 2022 | 39.58 | 40.15 | 39.44 | 40.00 | 637,814 | +0.49(+1.25%) |
Nov 29, 2022 | 39.72 | 39.78 | 39.35 | 39.51 | 950,765 | -0.12(-0.32%) |
Nov 28, 2022 | 39.70 | 39.73 | 39.18 | 39.63 | 766,196 | -0.09(-0.24%) |
Nov 25, 2022 | 40.05 | 40.15 | 39.72 | 39.72 | 458,270 | -0.47(-1.17%) |
Nov 23, 2022 | 39.86 | 40.19 | 39.72 | 40.19 | 590,412 | +0.36(+0.90%) |
Nov 22, 2022 | 40.01 | 40.05 | 39.70 | 39.83 | 707,793 | -0.22(-0.55%) |
Nov 21, 2022 | 40.50 | 40.56 | 39.63 | 40.05 | 767,432 | -0.47(-1.16%) |
Nov 18, 2022 | 40.68 | 40.76 | 40.16 | 40.52 | 662,107 | -0.31(-0.77%) |
Nov 17, 2022 | 40.63 | 40.86 | 40.19 | 40.83 | 801,547 | +0.27(+0.65%) |
Nov 16, 2022 | 40.79 | 40.82 | 40.06 | 40.57 | 1,813,174 | -0.14(-0.35%) |
Nov 15, 2022 | 40.85 | 40.93 | 40.60 | 40.71 | 1,082,014 | +0.14(+0.35%) |
Nov 14, 2022 | 40.99 | 41.07 | 40.56 | 40.57 | 974,709 | -0.29(-0.70%) |
Nov 11, 2022 | 40.78 | 41.01 | 40.56 | 40.85 | 892,172 | -0.05(-0.13%) |
Nov 10, 2022 | 40.98 | 41.06 | 40.71 | 40.91 | 678,025 | +0.15(+0.37%) |
Nov 09, 2022 | 40.76 | 40.97 | 40.64 | 40.76 | 651,111 | +0.00(+0.00%) |
Nov 08, 2022 | 40.94 | 41.14 | 40.67 | 40.76 | 618,023 | -0.32(-0.79%) |
Nov 07, 2022 | 41.19 | 41.19 | 40.72 | 41.08 | 706,279 | +0.24(+0.59%) |
Nov 04, 2022 | 41.16 | 41.40 | 40.55 | 40.84 | 847,618 | -0.34(-0.82%) |
Nov 03, 2022 | 40.40 | 41.46 | 40.15 | 41.18 | 1,384,804 | +0.84(+2.09%) |
Nov 02, 2022 | 40.86 | 40.34 | 510,466 | -0.35(-0.87%) |