Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 40.08 | 42.16 | 39.94 | 42.07 | 742,877 | +2.16(+5.41%) |
Jan 30, 2023 | 39.94 | 41.20 | 39.27 | 39.91 | 1,133,541 | -0.94(-2.30%) |
Jan 27, 2023 | 40.51 | 41.59 | 39.95 | 40.85 | 1,437,985 | -0.15(-0.37%) |
Jan 26, 2023 | 42.25 | 42.60 | 40.64 | 41.00 | 1,043,257 | -0.85(-2.03%) |
Jan 25, 2023 | 41.75 | 42.36 | 41.21 | 41.85 | 854,690 | -0.75(-1.76%) |
Jan 24, 2023 | 42.45 | 42.96 | 41.60 | 42.60 | 778,169 | -0.08(-0.19%) |
Jan 23, 2023 | 41.96 | 43.13 | 41.82 | 42.68 | 972,152 | +0.79(+1.89%) |
Jan 20, 2023 | 41.54 | 42.12 | 40.72 | 41.89 | 1,094,234 | +0.98(+2.40%) |
Jan 19, 2023 | 40.20 | 41.28 | 39.63 | 40.91 | 1,436,002 | -0.43(-1.04%) |
Jan 18, 2023 | 42.00 | 42.42 | 40.40 | 41.34 | 1,525,442 | -0.36(-0.86%) |
Jan 17, 2023 | 43.02 | 43.18 | 41.37 | 41.70 | 1,073,488 | -1.30(-3.02%) |
Jan 13, 2023 | 42.69 | 44.06 | 42.36 | 43.00 | 1,190,689 | -0.18(-0.42%) |
Jan 12, 2023 | 43.05 | 43.38 | 41.49 | 43.18 | 1,715,641 | +0.31(+0.72%) |
Jan 11, 2023 | 41.44 | 43.77 | 41.29 | 42.87 | 2,641,593 | +0.82(+1.95%) |
Jan 10, 2023 | 38.57 | 42.18 | 38.57 | 42.05 | 2,144,384 | +3.48(+9.02%) |
Jan 09, 2023 | 36.60 | 39.42 | 36.60 | 38.57 | 2,457,164 | +2.42(+6.69%) |
Jan 06, 2023 | 32.26 | 36.21 | 32.16 | 36.15 | 2,387,640 | +4.38(+13.79%) |
Jan 05, 2023 | 31.65 | 31.89 | 30.86 | 31.77 | 608,346 | -0.42(-1.30%) |
Jan 04, 2023 | 30.60 | 32.38 | 30.27 | 32.19 | 813,389 | +1.89(+6.24%) |
Jan 03, 2023 | 31.48 | 31.99 | 30.21 | 30.30 | 718,891 | -0.60(-1.94%) |
Dec 30, 2022 | 30.02 | 30.91 | 29.95 | 30.90 | 380,388 | +0.47(+1.54%) |
Dec 29, 2022 | 29.81 | 30.85 | 29.54 | 30.43 | 903,848 | +1.03(+3.50%) |
Dec 28, 2022 | 29.90 | 30.08 | 29.03 | 29.40 | 812,583 | -0.64(-2.13%) |
Dec 27, 2022 | 31.10 | 31.10 | 29.66 | 30.04 | 831,854 | -0.98(-3.16%) |
Dec 23, 2022 | 31.92 | 32.04 | 30.73 | 31.02 | 629,177 | -0.94(-2.94%) |
Dec 22, 2022 | 33.47 | 33.53 | 31.18 | 31.96 | 729,018 | -1.70(-5.05%) |
Dec 21, 2022 | 32.45 | 33.71 | 31.47 | 33.66 | 638,846 | +1.32(+4.08%) |
Dec 20, 2022 | 32.73 | 33.78 | 32.33 | 32.34 | 633,561 | -0.85(-2.56%) |
Dec 19, 2022 | 34.34 | 34.50 | 33.01 | 33.19 | 490,933 | -0.92(-2.70%) |
Dec 16, 2022 | 34.60 | 35.08 | 33.41 | 34.11 | 799,861 | -0.71(-2.04%) |
Dec 15, 2022 | 34.67 | 36.25 | 34.67 | 34.82 | 634,230 | -0.38(-1.08%) |
Dec 14, 2022 | 34.02 | 35.44 | 33.81 | 35.20 | 780,917 | +1.16(+3.41%) |
Dec 13, 2022 | 34.58 | 35.12 | 33.72 | 34.04 | 610,068 | +0.58(+1.73%) |
Dec 12, 2022 | 33.18 | 33.70 | 33.00 | 33.46 | 530,584 | +0.13(+0.39%) |
Dec 09, 2022 | 32.98 | 33.86 | 32.92 | 33.33 | 491,269 | +0.17(+0.51%) |
Dec 08, 2022 | 34.15 | 34.54 | 32.74 | 33.16 | 749,486 | -0.39(-1.16%) |
Dec 07, 2022 | 33.10 | 34.46 | 33.10 | 33.55 | 820,903 | -0.40(-1.18%) |
Dec 06, 2022 | 36.05 | 36.32 | 33.64 | 33.95 | 872,156 | -2.29(-6.32%) |
Dec 05, 2022 | 36.80 | 37.36 | 35.89 | 36.24 | 726,010 | -0.32(-0.88%) |
Dec 02, 2022 | 33.65 | 37.16 | 33.64 | 36.56 | 1,314,108 | +1.91(+5.51%) |
Dec 01, 2022 | 36.52 | 36.55 | 34.65 | 34.65 | 683,845 | -1.20(-3.35%) |
Nov 30, 2022 | 34.09 | 36.00 | 34.09 | 35.85 | 873,707 | +2.03(+6.00%) |
Nov 29, 2022 | 34.54 | 35.52 | 33.75 | 33.82 | 704,528 | -0.18(-0.53%) |
Nov 28, 2022 | 35.34 | 35.58 | 33.36 | 34.00 | 1,330,316 | -1.75(-4.90%) |
Nov 25, 2022 | 37.00 | 37.34 | 35.71 | 35.75 | 396,466 | -1.26(-3.40%) |
Nov 23, 2022 | 36.00 | 37.18 | 35.80 | 37.01 | 1,158,896 | +0.96(+2.66%) |
Nov 22, 2022 | 37.32 | 37.52 | 33.12 | 36.05 | 2,275,166 | -0.56(-1.53%) |
Nov 21, 2022 | 35.94 | 37.06 | 35.40 | 36.61 | 1,557,865 | +0.40(+1.10%) |
Nov 18, 2022 | 36.81 | 37.01 | 35.48 | 36.21 | 888,553 | -0.51(-1.39%) |
Nov 17, 2022 | 35.27 | 37.09 | 34.79 | 36.72 | 861,163 | +0.22(+0.60%) |
Nov 16, 2022 | 36.23 | 37.58 | 36.23 | 36.50 | 574,361 | -0.25(-0.68%) |
Nov 15, 2022 | 37.17 | 38.33 | 36.26 | 36.75 | 742,686 | +1.02(+2.85%) |
Nov 14, 2022 | 36.20 | 36.75 | 35.03 | 35.73 | 760,146 | -0.45(-1.24%) |
Nov 11, 2022 | 37.10 | 37.44 | 35.93 | 36.18 | 762,236 | -0.84(-2.27%) |
Nov 10, 2022 | 36.21 | 37.55 | 34.95 | 37.02 | 1,334,109 | +2.03(+5.80%) |
Nov 09, 2022 | 34.20 | 36.97 | 34.20 | 34.99 | 1,501,765 | +0.36(+1.04%) |
Nov 08, 2022 | 33.65 | 35.18 | 33.38 | 34.63 | 1,306,860 | +2.19(+6.75%) |
Nov 07, 2022 | 34.02 | 34.20 | 32.26 | 32.44 | 643,175 | -1.25(-3.71%) |
Nov 04, 2022 | 35.12 | 35.34 | 32.74 | 33.69 | 764,045 | -0.41(-1.20%) |
Nov 03, 2022 | 32.11 | 34.41 | 32.11 | 34.10 | 814,421 | +1.27(+3.87%) |
Nov 02, 2022 | 33.41 | 32.80 | 32.83 | 556,849 | -0.62(-1.85%) |