Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.83 | 41.61 | 40.54 | 41.60 | 2,986,071 | +1.02(+2.52%) |
Jan 30, 2023 | 41.48 | 41.78 | 40.52 | 40.58 | 1,975,565 | -1.47(-3.50%) |
Jan 27, 2023 | 41.50 | 42.18 | 41.08 | 42.05 | 2,164,399 | +0.65(+1.57%) |
Jan 26, 2023 | 39.45 | 41.44 | 39.20 | 41.40 | 4,464,443 | +2.48(+6.36%) |
Jan 25, 2023 | 37.46 | 38.99 | 37.23 | 38.93 | 2,617,847 | +1.29(+3.43%) |
Jan 24, 2023 | 36.96 | 38.15 | 36.45 | 37.63 | 2,448,302 | +0.42(+1.13%) |
Jan 23, 2023 | 36.05 | 37.22 | 35.88 | 37.21 | 2,319,099 | +1.22(+3.40%) |
Jan 20, 2023 | 35.64 | 36.36 | 35.26 | 35.99 | 1,764,250 | +0.38(+1.07%) |
Jan 19, 2023 | 36.30 | 36.53 | 35.42 | 35.61 | 1,989,862 | -1.12(-3.05%) |
Jan 18, 2023 | 37.35 | 38.17 | 36.59 | 36.73 | 2,541,449 | -0.05(-0.13%) |
Jan 17, 2023 | 37.20 | 37.30 | 36.38 | 36.77 | 1,922,879 | -0.70(-1.86%) |
Jan 13, 2023 | 37.13 | 37.65 | 36.78 | 37.47 | 1,596,534 | -0.21(-0.56%) |
Jan 12, 2023 | 37.91 | 38.07 | 37.56 | 37.68 | 1,901,018 | -0.11(-0.28%) |
Jan 11, 2023 | 38.28 | 38.49 | 37.59 | 37.79 | 2,295,884 | +0.10(+0.28%) |
Jan 10, 2023 | 37.15 | 37.69 | 36.56 | 37.68 | 1,797,435 | +0.84(+2.29%) |
Jan 09, 2023 | 37.18 | 37.56 | 36.84 | 36.84 | 1,889,179 | -0.65(-1.74%) |
Jan 06, 2023 | 36.45 | 37.70 | 36.45 | 37.49 | 2,277,777 | +1.33(+3.66%) |
Jan 05, 2023 | 35.71 | 36.45 | 35.02 | 36.17 | 2,003,731 | -0.21(-0.57%) |
Jan 04, 2023 | 35.40 | 36.76 | 35.25 | 36.38 | 2,359,958 | +1.31(+3.72%) |
Jan 03, 2023 | 35.84 | 35.94 | 35.03 | 35.07 | 1,798,571 | -0.70(-1.96%) |
Dec 30, 2022 | 34.88 | 36.21 | 34.58 | 35.77 | 3,011,421 | +0.51(+1.45%) |
Dec 29, 2022 | 34.77 | 35.59 | 34.56 | 35.26 | 1,996,112 | +0.85(+2.48%) |
Dec 28, 2022 | 35.10 | 35.10 | 33.66 | 34.41 | 2,095,274 | -0.62(-1.76%) |
Dec 27, 2022 | 33.66 | 35.03 | 33.45 | 35.02 | 2,484,627 | +1.51(+4.52%) |
Dec 23, 2022 | 32.78 | 33.52 | 32.56 | 33.51 | 1,559,398 | +0.59(+1.78%) |
Dec 22, 2022 | 33.31 | 33.49 | 32.07 | 32.92 | 3,011,063 | -1.15(-3.39%) |
Dec 21, 2022 | 32.66 | 34.11 | 32.51 | 34.08 | 4,524,004 | +3.00(+9.66%) |
Dec 20, 2022 | 31.93 | 31.93 | 31.01 | 31.08 | 1,534,777 | -0.94(-2.93%) |
Dec 19, 2022 | 32.43 | 32.51 | 31.82 | 32.01 | 1,730,700 | -0.35(-1.08%) |
Dec 16, 2022 | 32.73 | 33.51 | 32.34 | 32.36 | 2,675,261 | -0.78(-2.34%) |
Dec 15, 2022 | 34.05 | 34.05 | 32.70 | 33.14 | 2,148,323 | -1.33(-3.85%) |
Dec 14, 2022 | 34.70 | 34.93 | 33.74 | 34.47 | 2,498,138 | -0.39(-1.11%) |
Dec 13, 2022 | 36.60 | 36.82 | 34.70 | 34.85 | 2,170,586 | -0.69(-1.94%) |
Dec 12, 2022 | 35.91 | 36.32 | 35.49 | 35.54 | 1,827,980 | -0.36(-1.00%) |
Dec 09, 2022 | 36.48 | 36.62 | 35.86 | 35.90 | 1,280,676 | -1.05(-2.84%) |
Dec 08, 2022 | 36.95 | 37.50 | 36.74 | 36.95 | 1,533,391 | +0.15(+0.41%) |
Dec 07, 2022 | 35.97 | 37.18 | 35.96 | 36.80 | 1,250,067 | +0.39(+1.07%) |
Dec 06, 2022 | 37.30 | 37.72 | 36.01 | 36.42 | 1,678,554 | -0.68(-1.84%) |
Dec 05, 2022 | 37.58 | 37.60 | 36.95 | 37.10 | 2,111,669 | -0.80(-2.12%) |
Dec 02, 2022 | 37.10 | 38.05 | 36.88 | 37.90 | 2,291,609 | +0.82(+2.22%) |
Dec 01, 2022 | 37.38 | 37.84 | 36.69 | 37.08 | 2,326,012 | -0.60(-1.58%) |
Nov 30, 2022 | 37.52 | 37.73 | 36.97 | 37.67 | 2,399,036 | +0.11(+0.30%) |
Nov 29, 2022 | 36.72 | 37.67 | 36.31 | 37.56 | 2,327,587 | +0.97(+2.66%) |
Nov 28, 2022 | 36.49 | 36.99 | 35.79 | 36.59 | 2,866,208 | -0.26(-0.69%) |
Nov 25, 2022 | 35.63 | 36.84 | 35.63 | 36.84 | 1,818,691 | +1.32(+3.70%) |
Nov 23, 2022 | 34.07 | 35.56 | 34.07 | 35.53 | 2,667,120 | +1.35(+3.96%) |
Nov 22, 2022 | 35.43 | 35.58 | 33.53 | 34.17 | 3,588,267 | -0.98(-2.80%) |
Nov 21, 2022 | 33.63 | 35.27 | 32.86 | 35.16 | 5,737,448 | +1.19(+3.51%) |
Nov 18, 2022 | 36.21 | 36.85 | 32.95 | 33.96 | 16,343,075 | +2.73(+8.73%) |
Nov 17, 2022 | 29.37 | 31.42 | 29.34 | 31.24 | 5,547,635 | +1.49(+5.00%) |
Nov 16, 2022 | 30.96 | 31.04 | 29.07 | 29.75 | 3,166,624 | -2.25(-7.04%) |
Nov 15, 2022 | 31.63 | 32.57 | 31.44 | 32.00 | 4,890,960 | +1.23(+4.00%) |
Nov 14, 2022 | 30.78 | 31.81 | 30.64 | 30.77 | 3,204,030 | -0.74(-2.34%) |
Nov 11, 2022 | 30.76 | 32.01 | 30.62 | 31.51 | 2,517,587 | +0.92(+3.00%) |
Nov 10, 2022 | 29.53 | 30.65 | 29.46 | 30.59 | 2,404,924 | +2.27(+8.02%) |
Nov 09, 2022 | 28.88 | 29.07 | 28.20 | 28.32 | 2,054,962 | -0.93(-3.17%) |
Nov 08, 2022 | 29.98 | 29.98 | 28.75 | 29.25 | 1,702,816 | -0.36(-1.21%) |
Nov 07, 2022 | 30.10 | 30.14 | 28.71 | 29.61 | 2,245,692 | -0.46(-1.54%) |
Nov 04, 2022 | 30.19 | 30.49 | 29.35 | 30.07 | 2,268,087 | +0.44(+1.50%) |
Nov 03, 2022 | 29.86 | 30.40 | 29.18 | 29.63 | 1,993,414 | -0.17(-0.57%) |
Nov 02, 2022 | 30.33 | 29.79 | 29.80 | 1,977,983 | -0.68(-2.24%) |