Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.19 | 44.23 | 42.19 | 43.45 | 490,735 | +1.35(+3.21%) |
Jan 30, 2023 | 44.55 | 44.70 | 42.01 | 42.10 | 752,568 | -3.20(-7.06%) |
Jan 27, 2023 | 43.70 | 46.00 | 43.47 | 45.30 | 596,620 | +1.45(+3.31%) |
Jan 26, 2023 | 45.23 | 45.48 | 42.89 | 43.85 | 444,230 | -0.59(-1.33%) |
Jan 25, 2023 | 43.41 | 44.51 | 41.88 | 44.44 | 494,231 | -0.11(-0.25%) |
Jan 24, 2023 | 43.73 | 45.19 | 43.37 | 44.55 | 467,419 | +0.16(+0.36%) |
Jan 23, 2023 | 44.79 | 45.18 | 42.63 | 44.39 | 661,290 | -0.15(-0.34%) |
Jan 20, 2023 | 43.09 | 44.78 | 42.05 | 44.54 | 769,395 | +2.13(+5.02%) |
Jan 19, 2023 | 43.87 | 43.87 | 41.72 | 42.41 | 848,970 | -2.10(-4.72%) |
Jan 18, 2023 | 44.89 | 45.50 | 44.14 | 44.51 | 1,012,708 | +0.06(+0.13%) |
Jan 17, 2023 | 43.00 | 44.97 | 42.68 | 44.45 | 754,651 | +1.21(+2.80%) |
Jan 13, 2023 | 43.09 | 44.07 | 42.18 | 43.24 | 775,538 | -0.13(-0.30%) |
Jan 12, 2023 | 41.61 | 43.45 | 40.05 | 43.37 | 699,881 | +2.49(+6.09%) |
Jan 11, 2023 | 39.42 | 41.40 | 38.84 | 40.88 | 710,752 | +1.43(+3.62%) |
Jan 10, 2023 | 38.65 | 39.80 | 38.56 | 39.45 | 738,276 | +0.77(+1.99%) |
Jan 09, 2023 | 41.07 | 41.07 | 38.07 | 38.68 | 1,440,308 | -1.70(-4.21%) |
Jan 06, 2023 | 41.08 | 41.35 | 39.41 | 40.38 | 851,259 | -0.76(-1.85%) |
Jan 05, 2023 | 40.49 | 41.44 | 39.49 | 41.14 | 798,228 | -0.06(-0.15%) |
Jan 04, 2023 | 37.85 | 41.59 | 37.70 | 41.20 | 915,463 | +3.88(+10.40%) |
Jan 03, 2023 | 39.94 | 40.19 | 36.66 | 37.32 | 857,287 | -1.79(-4.58%) |
Dec 30, 2022 | 37.77 | 39.24 | 37.03 | 39.11 | 687,016 | +0.40(+1.03%) |
Dec 29, 2022 | 37.32 | 39.66 | 36.89 | 38.71 | 775,389 | +1.98(+5.39%) |
Dec 28, 2022 | 38.11 | 39.29 | 36.33 | 36.73 | 855,242 | -1.35(-3.55%) |
Dec 27, 2022 | 39.94 | 40.22 | 37.62 | 38.08 | 808,551 | -2.28(-5.65%) |
Dec 23, 2022 | 41.70 | 42.08 | 39.92 | 40.36 | 732,630 | -1.60(-3.81%) |
Dec 22, 2022 | 42.41 | 42.41 | 39.71 | 41.96 | 920,676 | -1.27(-2.94%) |
Dec 21, 2022 | 41.79 | 44.40 | 41.29 | 43.23 | 733,124 | +1.64(+3.94%) |
Dec 20, 2022 | 41.09 | 41.88 | 40.02 | 41.59 | 748,761 | +1.49(+3.72%) |
Dec 19, 2022 | 42.52 | 42.52 | 40.00 | 40.10 | 803,046 | -2.45(-5.76%) |
Dec 16, 2022 | 41.32 | 42.71 | 40.42 | 42.55 | 1,533,713 | +0.24(+0.57%) |
Dec 15, 2022 | 44.05 | 44.79 | 42.21 | 42.31 | 965,570 | -2.57(-5.73%) |
Dec 14, 2022 | 45.53 | 46.87 | 43.90 | 44.88 | 716,412 | -0.86(-1.88%) |
Dec 13, 2022 | 48.00 | 51.60 | 45.17 | 45.74 | 1,341,250 | +1.44(+3.25%) |
Dec 12, 2022 | 42.33 | 44.39 | 41.56 | 44.30 | 847,300 | +2.18(+5.18%) |
Dec 09, 2022 | 44.50 | 44.90 | 42.02 | 42.12 | 495,639 | -2.57(-5.75%) |
Dec 08, 2022 | 44.73 | 44.82 | 42.81 | 44.69 | 990,795 | +0.59(+1.34%) |
Dec 07, 2022 | 43.00 | 44.37 | 42.63 | 44.10 | 504,239 | +0.92(+2.13%) |
Dec 06, 2022 | 44.26 | 44.26 | 42.15 | 43.18 | 531,666 | -1.19(-2.68%) |
Dec 05, 2022 | 46.90 | 46.90 | 43.79 | 44.37 | 963,610 | -2.45(-5.23%) |
Dec 02, 2022 | 44.82 | 47.41 | 42.67 | 46.82 | 796,691 | +0.99(+2.16%) |
Dec 01, 2022 | 46.37 | 47.13 | 43.08 | 45.83 | 820,176 | -0.36(-0.78%) |
Nov 30, 2022 | 43.67 | 46.54 | 42.44 | 46.19 | 1,111,349 | +2.58(+5.92%) |
Nov 29, 2022 | 43.46 | 44.43 | 43.15 | 43.61 | 521,573 | +0.43(+1.00%) |
Nov 28, 2022 | 44.19 | 45.12 | 42.54 | 43.18 | 553,937 | -1.10(-2.48%) |
Nov 25, 2022 | 45.03 | 45.53 | 44.05 | 44.28 | 206,841 | -1.42(-3.11%) |
Nov 23, 2022 | 45.91 | 47.47 | 45.34 | 45.70 | 397,016 | +0.28(+0.62%) |
Nov 22, 2022 | 45.51 | 46.15 | 44.22 | 45.42 | 445,663 | +0.01(+0.02%) |
Nov 21, 2022 | 46.40 | 47.56 | 44.43 | 45.41 | 402,345 | -1.47(-3.14%) |
Nov 18, 2022 | 48.92 | 48.92 | 46.49 | 46.88 | 532,144 | -0.46(-0.97%) |
Nov 17, 2022 | 46.50 | 47.61 | 45.73 | 47.34 | 475,348 | -0.45(-0.94%) |
Nov 16, 2022 | 48.65 | 48.65 | 45.37 | 47.79 | 827,755 | -1.39(-2.83%) |
Nov 15, 2022 | 53.17 | 54.30 | 48.21 | 49.18 | 875,831 | -0.56(-1.13%) |
Nov 14, 2022 | 50.93 | 53.60 | 49.73 | 49.74 | 1,147,163 | -1.19(-2.34%) |
Nov 11, 2022 | 43.52 | 51.18 | 43.39 | 50.93 | 1,880,327 | +6.77(+15.33%) |
Nov 10, 2022 | 41.60 | 44.36 | 40.06 | 44.16 | 1,413,720 | +6.28(+16.58%) |
Nov 09, 2022 | 37.95 | 39.07 | 37.34 | 37.88 | 825,565 | -0.51(-1.33%) |
Nov 08, 2022 | 38.04 | 39.69 | 37.77 | 38.39 | 950,292 | +0.48(+1.27%) |
Nov 07, 2022 | 39.00 | 39.52 | 34.71 | 37.91 | 1,873,412 | -4.91(-11.47%) |
Nov 04, 2022 | 45.42 | 45.49 | 41.31 | 42.82 | 751,003 | -1.19(-2.70%) |
Nov 03, 2022 | 42.61 | 45.49 | 41.85 | 44.01 | 829,579 | +0.41(+0.94%) |
Nov 02, 2022 | 44.23 | 43.60 | 865,517 | -0.76(-1.71%) |