Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.72 | 41.96 | 40.43 | 41.96 | 497,682 | +1.34(+3.30%) |
Jan 30, 2023 | 40.63 | 41.06 | 40.44 | 40.62 | 203,609 | -0.28(-0.67%) |
Jan 27, 2023 | 40.64 | 41.24 | 40.50 | 40.89 | 274,223 | +0.32(+0.78%) |
Jan 26, 2023 | 40.66 | 40.83 | 40.23 | 40.58 | 255,497 | +0.08(+0.19%) |
Jan 25, 2023 | 40.30 | 40.50 | 39.84 | 40.50 | 1,158,479 | +0.05(+0.12%) |
Jan 24, 2023 | 39.65 | 40.58 | 39.08 | 40.45 | 522,717 | +1.11(+2.83%) |
Jan 23, 2023 | 39.15 | 39.66 | 38.90 | 39.34 | 286,129 | +0.25(+0.63%) |
Jan 20, 2023 | 38.93 | 39.16 | 38.43 | 39.09 | 464,879 | +0.42(+1.10%) |
Jan 19, 2023 | 38.77 | 38.77 | 38.26 | 38.67 | 358,206 | -0.13(-0.33%) |
Jan 18, 2023 | 38.53 | 39.26 | 38.36 | 38.79 | 693,092 | +0.36(+0.95%) |
Jan 17, 2023 | 38.43 | 38.79 | 38.24 | 38.43 | 731,881 | -0.10(-0.26%) |
Jan 13, 2023 | 37.13 | 38.63 | 36.80 | 38.53 | 485,490 | +1.53(+4.13%) |
Jan 12, 2023 | 36.44 | 37.09 | 36.14 | 37.00 | 201,075 | +0.89(+2.46%) |
Jan 11, 2023 | 35.62 | 36.15 | 35.61 | 36.11 | 192,088 | +0.72(+2.03%) |
Jan 10, 2023 | 34.80 | 35.43 | 34.60 | 35.39 | 133,705 | +0.56(+1.61%) |
Jan 09, 2023 | 35.08 | 35.60 | 34.63 | 34.83 | 187,664 | -0.13(-0.37%) |
Jan 06, 2023 | 34.46 | 35.04 | 34.30 | 34.96 | 148,088 | +0.99(+2.90%) |
Jan 05, 2023 | 34.29 | 34.33 | 33.68 | 33.98 | 100,535 | -0.30(-0.86%) |
Jan 04, 2023 | 34.57 | 34.87 | 34.09 | 34.27 | 167,413 | -0.25(-0.71%) |
Jan 03, 2023 | 34.71 | 34.96 | 34.05 | 34.52 | 151,808 | -0.04(-0.11%) |
Dec 30, 2022 | 34.66 | 34.78 | 34.23 | 34.56 | 191,170 | -0.32(-0.90%) |
Dec 29, 2022 | 34.56 | 34.98 | 34.47 | 34.87 | 169,613 | +0.52(+1.52%) |
Dec 28, 2022 | 34.71 | 35.15 | 34.33 | 34.35 | 121,850 | -0.51(-1.46%) |
Dec 27, 2022 | 34.72 | 35.22 | 34.59 | 34.86 | 103,247 | +0.09(+0.25%) |
Dec 23, 2022 | 34.47 | 34.88 | 34.47 | 34.77 | 119,056 | +0.21(+0.60%) |
Dec 22, 2022 | 34.59 | 34.73 | 33.97 | 34.57 | 145,562 | -0.37(-1.07%) |
Dec 21, 2022 | 35.13 | 35.62 | 34.81 | 34.94 | 158,773 | +0.33(+0.96%) |
Dec 20, 2022 | 34.47 | 34.87 | 34.40 | 34.60 | 185,818 | +0.36(+1.06%) |
Dec 19, 2022 | 34.24 | 34.53 | 34.05 | 34.24 | 315,088 | -0.08(-0.23%) |
Dec 16, 2022 | 34.20 | 34.68 | 34.06 | 34.32 | 790,883 | -0.28(-0.82%) |
Dec 15, 2022 | 35.06 | 35.06 | 34.32 | 34.60 | 314,743 | -0.66(-1.87%) |
Dec 14, 2022 | 35.34 | 35.84 | 34.97 | 35.26 | 202,027 | -0.07(-0.19%) |
Dec 13, 2022 | 35.93 | 36.34 | 35.26 | 35.33 | 244,917 | +0.15(+0.42%) |
Dec 12, 2022 | 35.19 | 35.33 | 34.77 | 35.18 | 160,470 | +0.11(+0.31%) |
Dec 09, 2022 | 35.45 | 36.07 | 34.96 | 35.08 | 198,838 | -0.72(-2.00%) |
Dec 08, 2022 | 35.13 | 35.92 | 35.00 | 35.79 | 248,277 | +0.87(+2.50%) |
Dec 07, 2022 | 34.81 | 35.17 | 34.65 | 34.92 | 234,695 | +0.05(+0.14%) |
Dec 06, 2022 | 35.10 | 35.41 | 34.59 | 34.87 | 141,866 | -0.28(-0.81%) |
Dec 05, 2022 | 35.69 | 35.81 | 34.12 | 35.15 | 223,944 | -0.70(-1.94%) |
Dec 02, 2022 | 35.01 | 36.20 | 34.87 | 35.85 | 275,321 | +0.57(+1.61%) |
Dec 01, 2022 | 35.54 | 35.63 | 34.70 | 35.28 | 221,954 | -0.08(-0.22%) |
Nov 30, 2022 | 33.92 | 35.38 | 33.52 | 35.36 | 359,505 | +1.39(+4.10%) |
Nov 29, 2022 | 34.00 | 34.23 | 33.58 | 33.97 | 251,247 | +0.08(+0.23%) |
Nov 28, 2022 | 34.65 | 34.65 | 33.74 | 33.89 | 165,466 | -0.96(-2.76%) |
Nov 25, 2022 | 34.48 | 34.97 | 34.42 | 34.85 | 75,162 | +0.60(+1.75%) |
Nov 23, 2022 | 34.40 | 34.95 | 34.23 | 34.25 | 123,290 | -0.49(-1.41%) |
Nov 22, 2022 | 34.93 | 35.08 | 34.41 | 34.74 | 161,108 | -0.14(-0.39%) |
Nov 21, 2022 | 34.48 | 35.02 | 34.44 | 34.88 | 223,091 | +0.10(+0.28%) |
Nov 18, 2022 | 34.79 | 35.13 | 34.20 | 34.78 | 271,952 | +0.48(+1.40%) |
Nov 17, 2022 | 33.46 | 34.31 | 33.16 | 34.30 | 245,529 | +0.30(+0.90%) |
Nov 16, 2022 | 34.48 | 34.61 | 33.79 | 34.00 | 277,975 | -0.51(-1.48%) |
Nov 15, 2022 | 33.01 | 34.60 | 33.01 | 34.51 | 397,834 | +1.77(+5.40%) |
Nov 14, 2022 | 33.12 | 33.57 | 32.60 | 32.74 | 303,867 | -0.28(-0.86%) |
Nov 11, 2022 | 33.03 | 33.62 | 32.79 | 33.02 | 240,571 | -0.21(-0.62%) |
Nov 10, 2022 | 33.67 | 34.28 | 33.17 | 33.23 | 208,304 | +0.62(+1.90%) |
Nov 09, 2022 | 33.08 | 33.14 | 32.50 | 32.61 | 235,591 | -0.72(-2.15%) |
Nov 08, 2022 | 33.42 | 34.15 | 33.08 | 33.33 | 604,034 | -0.04(-0.12%) |
Nov 07, 2022 | 33.69 | 33.94 | 33.26 | 33.37 | 322,788 | -0.42(-1.25%) |
Nov 04, 2022 | 34.07 | 34.12 | 33.35 | 33.79 | 279,014 | +0.49(+1.47%) |
Nov 03, 2022 | 33.14 | 33.49 | 32.57 | 33.30 | 335,253 | +0.14(+0.41%) |
Nov 02, 2022 | 33.76 | 32.96 | 33.16 | 356,380 | -0.67(-1.97%) |