Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2023 | 48.34 | 48.46 | 46.44 | 48.39 | 594,543 | -0.55(-1.12%) |
Jan 27, 2023 | 47.25 | 49.79 | 46.34 | 48.94 | 885,451 | +2.65(+5.72%) |
Jan 26, 2023 | 43.28 | 46.53 | 40.89 | 46.29 | 813,914 | +2.53(+5.78%) |
Jan 25, 2023 | 42.32 | 44.15 | 42.22 | 43.76 | 619,809 | +1.03(+2.40%) |
Jan 24, 2023 | 43.59 | 44.11 | 42.67 | 42.74 | 671,890 | -1.22(-2.76%) |
Jan 23, 2023 | 43.89 | 44.69 | 43.51 | 43.95 | 539,520 | -0.15(-0.34%) |
Jan 20, 2023 | 43.42 | 44.13 | 42.62 | 44.10 | 351,458 | +1.01(+2.33%) |
Jan 19, 2023 | 43.12 | 43.92 | 42.26 | 43.09 | 290,934 | -0.21(-0.48%) |
Jan 18, 2023 | 44.11 | 44.51 | 42.91 | 43.30 | 244,987 | -0.27(-0.62%) |
Jan 17, 2023 | 44.37 | 44.61 | 43.19 | 43.57 | 319,753 | -0.85(-1.91%) |
Jan 13, 2023 | 43.54 | 44.79 | 43.03 | 44.42 | 289,958 | +0.85(+1.94%) |
Jan 12, 2023 | 43.22 | 43.71 | 42.30 | 43.57 | 227,224 | +0.78(+1.82%) |
Jan 11, 2023 | 41.81 | 43.15 | 41.16 | 42.80 | 381,377 | +1.13(+2.70%) |
Jan 10, 2023 | 39.45 | 41.79 | 38.88 | 41.67 | 274,397 | +2.25(+5.71%) |
Jan 09, 2023 | 39.25 | 40.59 | 38.99 | 39.42 | 301,181 | +0.59(+1.51%) |
Jan 06, 2023 | 37.70 | 39.66 | 37.67 | 38.83 | 298,251 | +1.81(+4.90%) |
Jan 05, 2023 | 36.84 | 37.72 | 36.08 | 37.02 | 209,829 | +0.24(+0.65%) |
Jan 04, 2023 | 35.83 | 37.52 | 35.83 | 36.78 | 485,071 | +1.05(+2.93%) |
Jan 03, 2023 | 36.98 | 37.44 | 35.57 | 35.73 | 217,991 | -1.06(-2.87%) |
Dec 30, 2022 | 36.94 | 37.36 | 36.59 | 36.79 | 181,825 | -0.39(-1.04%) |
Dec 29, 2022 | 36.77 | 37.30 | 36.67 | 37.18 | 168,205 | +0.80(+2.19%) |
Dec 28, 2022 | 37.79 | 38.06 | 36.36 | 36.38 | 139,351 | -1.34(-3.56%) |
Dec 27, 2022 | 37.85 | 38.31 | 37.48 | 37.73 | 169,364 | +0.08(+0.21%) |
Dec 23, 2022 | 37.62 | 37.90 | 37.42 | 37.65 | 132,036 | -0.14(-0.37%) |
Dec 22, 2022 | 38.43 | 38.43 | 36.40 | 37.79 | 217,311 | -0.88(-2.27%) |
Dec 21, 2022 | 38.76 | 39.41 | 38.19 | 38.66 | 215,906 | +0.46(+1.20%) |
Dec 20, 2022 | 36.61 | 38.44 | 36.61 | 38.20 | 369,376 | +1.76(+4.84%) |
Dec 19, 2022 | 37.59 | 37.66 | 36.31 | 36.44 | 274,590 | -0.84(-2.24%) |
Dec 16, 2022 | 36.61 | 37.61 | 36.38 | 37.28 | 1,729,717 | +0.00(+0.00%) |
Dec 15, 2022 | 38.72 | 38.87 | 36.63 | 37.28 | 466,309 | -2.34(-5.91%) |
Dec 14, 2022 | 39.88 | 40.58 | 39.28 | 39.62 | 276,682 | -0.57(-1.41%) |
Dec 13, 2022 | 41.19 | 41.24 | 39.59 | 40.19 | 433,156 | +0.17(+0.42%) |
Dec 12, 2022 | 38.86 | 40.02 | 38.44 | 40.02 | 262,259 | +0.86(+2.19%) |
Dec 09, 2022 | 41.04 | 41.22 | 39.14 | 39.16 | 230,441 | -2.10(-5.09%) |
Dec 08, 2022 | 41.87 | 42.48 | 40.74 | 41.26 | 205,491 | +0.07(+0.17%) |
Dec 07, 2022 | 41.50 | 41.80 | 41.03 | 41.19 | 184,533 | -0.51(-1.22%) |
Dec 06, 2022 | 41.38 | 42.08 | 40.94 | 41.70 | 140,370 | +0.40(+0.96%) |
Dec 05, 2022 | 42.85 | 43.14 | 41.23 | 41.30 | 214,957 | -1.37(-3.22%) |
Dec 02, 2022 | 40.29 | 42.97 | 40.29 | 42.68 | 196,137 | +1.56(+3.80%) |
Dec 01, 2022 | 40.86 | 41.36 | 40.01 | 41.11 | 200,768 | +0.22(+0.54%) |
Nov 30, 2022 | 40.09 | 40.98 | 39.46 | 40.89 | 290,411 | +1.00(+2.50%) |
Nov 29, 2022 | 39.91 | 40.17 | 39.81 | 39.90 | 167,060 | +0.35(+0.88%) |
Nov 28, 2022 | 40.17 | 40.23 | 39.42 | 39.55 | 192,020 | -1.23(-3.03%) |
Nov 25, 2022 | 40.95 | 41.32 | 40.78 | 40.78 | 57,590 | -0.14(-0.34%) |
Nov 23, 2022 | 41.08 | 41.33 | 40.68 | 40.92 | 112,354 | -0.48(-1.15%) |
Nov 22, 2022 | 41.42 | 41.56 | 40.83 | 41.40 | 234,075 | +0.34(+0.82%) |
Nov 21, 2022 | 40.37 | 41.50 | 39.94 | 41.06 | 163,045 | +0.24(+0.59%) |
Nov 18, 2022 | 41.53 | 41.58 | 40.37 | 40.82 | 178,206 | +0.04(+0.10%) |
Nov 17, 2022 | 40.27 | 40.80 | 39.58 | 40.78 | 147,893 | -0.34(-0.82%) |
Nov 16, 2022 | 40.99 | 41.21 | 40.25 | 41.12 | 151,872 | -0.26(-0.63%) |
Nov 15, 2022 | 40.99 | 41.59 | 40.42 | 41.38 | 219,229 | +1.12(+2.77%) |
Nov 14, 2022 | 39.23 | 40.83 | 39.06 | 40.27 | 209,448 | +0.46(+1.15%) |
Nov 11, 2022 | 40.88 | 42.05 | 39.76 | 39.81 | 337,236 | -0.85(-2.08%) |
Nov 10, 2022 | 40.81 | 40.82 | 39.98 | 40.65 | 274,455 | +1.82(+4.69%) |
Nov 09, 2022 | 38.64 | 40.11 | 38.35 | 38.83 | 223,372 | -0.19(-0.48%) |
Nov 08, 2022 | 39.49 | 39.59 | 38.34 | 39.02 | 219,433 | -0.27(-0.68%) |
Nov 07, 2022 | 39.13 | 39.57 | 38.30 | 39.29 | 233,642 | +0.68(+1.75%) |
Nov 04, 2022 | 37.06 | 39.34 | 36.94 | 38.61 | 269,664 | +2.55(+7.07%) |
Nov 03, 2022 | 34.58 | 36.49 | 33.96 | 36.06 | 257,287 | +0.81(+2.29%) |
Nov 02, 2022 | 37.60 | 35.22 | 35.26 | 300,888 | -2.64(-6.96%) |