Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.78 | 43.29 | 42.72 | 43.29 | 22,463 | +0.55(+1.29%) |
Jan 30, 2023 | 43.00 | 43.18 | 42.72 | 42.74 | 32,923 | -0.51(-1.18%) |
Jan 27, 2023 | 43.10 | 43.51 | 43.10 | 43.25 | 43,836 | +0.01(+0.02%) |
Jan 26, 2023 | 43.08 | 43.24 | 42.71 | 43.24 | 21,921 | +0.54(+1.26%) |
Jan 25, 2023 | 42.34 | 42.73 | 42.10 | 42.70 | 62,071 | +0.02(+0.04%) |
Jan 24, 2023 | 42.53 | 42.79 | 42.53 | 42.68 | 24,649 | -0.08(-0.18%) |
Jan 23, 2023 | 42.35 | 42.94 | 42.35 | 42.76 | 65,819 | +0.50(+1.18%) |
Jan 20, 2023 | 41.71 | 42.27 | 41.64 | 42.26 | 30,662 | +0.73(+1.75%) |
Jan 19, 2023 | 41.52 | 41.74 | 41.31 | 41.53 | 33,278 | -0.19(-0.45%) |
Jan 18, 2023 | 42.52 | 42.62 | 41.70 | 41.72 | 41,430 | -0.66(-1.55%) |
Jan 17, 2023 | 42.52 | 42.62 | 42.34 | 42.38 | 38,491 | -0.13(-0.30%) |
Jan 13, 2023 | 42.00 | 42.56 | 42.00 | 42.51 | 45,111 | +0.14(+0.32%) |
Jan 12, 2023 | 42.30 | 42.51 | 42.09 | 42.37 | 22,662 | +0.19(+0.44%) |
Jan 11, 2023 | 41.91 | 42.18 | 41.76 | 42.18 | 97,012 | +0.47(+1.13%) |
Jan 10, 2023 | 41.35 | 41.71 | 41.31 | 41.71 | 24,413 | +0.27(+0.64%) |
Jan 09, 2023 | 41.86 | 41.99 | 41.44 | 41.45 | 53,182 | -0.14(-0.33%) |
Jan 06, 2023 | 41.05 | 41.66 | 40.87 | 41.58 | 58,341 | +0.92(+2.27%) |
Jan 05, 2023 | 40.82 | 40.86 | 40.54 | 40.66 | 41,301 | -0.34(-0.84%) |
Jan 04, 2023 | 40.86 | 41.20 | 40.64 | 41.00 | 32,407 | +0.32(+0.80%) |
Jan 03, 2023 | 41.07 | 41.20 | 40.40 | 40.68 | 23,734 | -0.13(-0.31%) |
Dec 30, 2022 | 40.57 | 40.83 | 40.41 | 40.81 | 33,431 | -0.10(-0.24%) |
Dec 29, 2022 | 40.51 | 40.96 | 40.47 | 40.91 | 88,854 | +0.68(+1.68%) |
Dec 28, 2022 | 40.80 | 40.94 | 40.23 | 40.23 | 54,928 | -0.53(-1.30%) |
Dec 27, 2022 | 40.93 | 40.93 | 40.65 | 40.76 | 147,452 | -0.07(-0.17%) |
Dec 23, 2022 | 40.58 | 40.85 | 40.33 | 40.83 | 46,627 | +0.26(+0.64%) |
Dec 22, 2022 | 40.73 | 40.73 | 39.93 | 40.57 | 63,488 | -0.51(-1.24%) |
Dec 21, 2022 | 40.76 | 41.20 | 40.75 | 41.08 | 60,542 | +0.58(+1.42%) |
Dec 20, 2022 | 40.23 | 40.65 | 40.20 | 40.50 | 35,950 | +0.12(+0.29%) |
Dec 19, 2022 | 40.78 | 40.78 | 40.17 | 40.38 | 48,312 | -0.28(-0.70%) |
Dec 16, 2022 | 40.75 | 40.94 | 40.47 | 40.67 | 37,014 | -0.47(-1.14%) |
Dec 15, 2022 | 41.54 | 41.54 | 40.97 | 41.14 | 35,927 | -1.00(-2.36%) |
Dec 14, 2022 | 42.33 | 42.71 | 41.95 | 42.13 | 40,132 | -0.22(-0.53%) |
Dec 13, 2022 | 43.11 | 43.19 | 42.19 | 42.36 | 46,303 | +0.31(+0.74%) |
Dec 12, 2022 | 41.53 | 42.05 | 41.48 | 42.04 | 52,236 | +0.54(+1.29%) |
Dec 09, 2022 | 41.73 | 41.93 | 41.49 | 41.51 | 41,927 | -0.29(-0.70%) |
Dec 08, 2022 | 41.81 | 41.91 | 41.64 | 41.80 | 21,313 | +0.28(+0.68%) |
Dec 07, 2022 | 41.42 | 41.77 | 41.42 | 41.52 | 51,456 | -0.10(-0.23%) |
Dec 06, 2022 | 42.20 | 42.22 | 41.42 | 41.61 | 35,587 | -0.62(-1.46%) |
Dec 05, 2022 | 42.66 | 42.78 | 42.07 | 42.23 | 69,815 | -0.73(-1.70%) |
Dec 02, 2022 | 42.44 | 43.00 | 42.44 | 42.96 | 44,059 | -0.09(-0.20%) |
Dec 01, 2022 | 43.20 | 43.24 | 42.87 | 43.05 | 22,218 | -0.02(-0.05%) |
Nov 30, 2022 | 41.94 | 43.07 | 41.64 | 43.07 | 58,251 | +1.17(+2.80%) |
Nov 29, 2022 | 41.92 | 42.06 | 41.68 | 41.90 | 42,202 | -0.04(-0.09%) |
Nov 28, 2022 | 42.18 | 42.33 | 41.81 | 41.94 | 31,498 | -0.57(-1.33%) |
Nov 25, 2022 | 42.42 | 42.60 | 42.42 | 42.50 | 5,862 | -0.03(-0.07%) |
Nov 23, 2022 | 42.44 | 42.57 | 42.24 | 42.53 | 61,430 | +0.18(+0.41%) |
Nov 22, 2022 | 41.96 | 42.37 | 41.96 | 42.36 | 46,338 | +0.58(+1.38%) |
Nov 21, 2022 | 41.79 | 41.84 | 41.57 | 41.78 | 34,212 | -0.12(-0.28%) |
Nov 18, 2022 | 42.16 | 42.16 | 41.64 | 41.90 | 149,231 | +0.21(+0.52%) |
Nov 17, 2022 | 41.34 | 41.74 | 41.25 | 41.68 | 69,884 | -0.11(-0.26%) |
Nov 16, 2022 | 41.95 | 41.99 | 41.72 | 41.79 | 27,250 | -0.33(-0.79%) |
Nov 15, 2022 | 42.49 | 42.49 | 41.73 | 42.12 | 459,618 | +0.31(+0.75%) |
Nov 14, 2022 | 41.95 | 42.32 | 41.79 | 41.81 | 20,345 | -0.28(-0.67%) |
Nov 11, 2022 | 41.74 | 42.19 | 41.69 | 42.09 | 32,396 | +0.42(+1.01%) |
Nov 10, 2022 | 40.97 | 41.69 | 40.87 | 41.67 | 38,888 | +1.95(+4.92%) |
Nov 09, 2022 | 40.30 | 40.40 | 39.68 | 39.72 | 26,188 | -0.71(-1.76%) |
Nov 08, 2022 | 40.33 | 40.75 | 40.04 | 40.43 | 43,969 | +0.19(+0.46%) |
Nov 07, 2022 | 40.01 | 40.27 | 39.86 | 40.25 | 39,192 | +0.44(+1.10%) |
Nov 04, 2022 | 39.81 | 39.98 | 39.24 | 39.81 | 21,449 | +0.56(+1.42%) |
Nov 03, 2022 | 39.21 | 39.52 | 39.04 | 39.25 | 40,431 | -0.41(-1.03%) |
Nov 02, 2022 | 40.55 | 39.65 | 39.66 | 27,462 | -0.93(-2.28%) |