Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 47.74 | 47.97 | 46.13 | 47.44 | 1,334,817 | -0.10(-0.21%) |
Jan 30, 2023 | 47.49 | 47.61 | 45.63 | 47.54 | 605,135 | -0.54(-1.12%) |
Jan 27, 2023 | 46.42 | 48.92 | 45.53 | 48.08 | 901,226 | +2.60(+5.72%) |
Jan 26, 2023 | 42.53 | 45.71 | 40.18 | 45.48 | 828,415 | +2.49(+5.78%) |
Jan 25, 2023 | 41.58 | 43.38 | 41.48 | 43.00 | 630,851 | +1.01(+2.40%) |
Jan 24, 2023 | 42.83 | 43.34 | 41.92 | 41.99 | 683,860 | -1.19(-2.76%) |
Jan 23, 2023 | 43.12 | 43.91 | 42.75 | 43.18 | 549,132 | -0.15(-0.34%) |
Jan 20, 2023 | 42.66 | 43.36 | 41.87 | 43.33 | 357,719 | +0.99(+2.33%) |
Jan 19, 2023 | 42.37 | 43.15 | 41.52 | 42.34 | 296,117 | -0.21(-0.48%) |
Jan 18, 2023 | 43.34 | 43.73 | 42.16 | 42.55 | 249,351 | -0.26(-0.62%) |
Jan 17, 2023 | 43.59 | 43.83 | 42.44 | 42.81 | 325,450 | -0.83(-1.91%) |
Jan 13, 2023 | 42.78 | 44.00 | 42.27 | 43.64 | 295,123 | +0.83(+1.94%) |
Jan 12, 2023 | 42.47 | 42.95 | 41.56 | 42.81 | 231,272 | +0.76(+1.82%) |
Jan 11, 2023 | 41.08 | 42.40 | 40.44 | 42.05 | 388,171 | +1.11(+2.70%) |
Jan 10, 2023 | 38.76 | 41.06 | 38.20 | 40.94 | 279,286 | +2.21(+5.71%) |
Jan 09, 2023 | 38.56 | 39.88 | 38.31 | 38.73 | 306,547 | +0.58(+1.51%) |
Jan 06, 2023 | 37.04 | 38.96 | 37.01 | 38.15 | 303,565 | +1.78(+4.90%) |
Jan 05, 2023 | 36.19 | 37.06 | 35.45 | 36.37 | 213,567 | +0.23(+0.65%) |
Jan 04, 2023 | 35.21 | 36.86 | 35.21 | 36.14 | 493,713 | +1.03(+2.93%) |
Jan 03, 2023 | 36.33 | 36.78 | 34.95 | 35.11 | 221,874 | -1.04(-2.87%) |
Dec 30, 2022 | 36.29 | 36.70 | 35.95 | 36.15 | 185,064 | -0.38(-1.04%) |
Dec 29, 2022 | 36.13 | 36.64 | 36.03 | 36.53 | 171,202 | +0.78(+2.19%) |
Dec 28, 2022 | 37.12 | 37.40 | 35.72 | 35.74 | 141,833 | -1.32(-3.56%) |
Dec 27, 2022 | 37.18 | 37.64 | 36.83 | 37.07 | 172,381 | +0.08(+0.21%) |
Dec 23, 2022 | 36.96 | 37.23 | 36.76 | 36.99 | 134,388 | -0.14(-0.37%) |
Dec 22, 2022 | 37.76 | 37.76 | 35.76 | 37.12 | 221,182 | -0.86(-2.27%) |
Dec 21, 2022 | 38.08 | 38.72 | 37.52 | 37.99 | 219,753 | +0.45(+1.20%) |
Dec 20, 2022 | 35.97 | 37.77 | 35.96 | 37.54 | 375,957 | +1.73(+4.84%) |
Dec 19, 2022 | 36.93 | 37.00 | 35.68 | 35.80 | 279,482 | -0.82(-2.24%) |
Dec 16, 2022 | 35.97 | 36.95 | 35.74 | 36.63 | 1,760,533 | +0.00(+0.00%) |
Dec 15, 2022 | 38.04 | 38.19 | 35.99 | 36.63 | 474,617 | -2.30(-5.91%) |
Dec 14, 2022 | 39.18 | 39.87 | 38.59 | 38.92 | 281,611 | -0.56(-1.41%) |
Dec 13, 2022 | 40.47 | 40.52 | 38.90 | 39.48 | 440,873 | +0.17(+0.42%) |
Dec 12, 2022 | 38.18 | 39.32 | 37.77 | 39.32 | 266,931 | +0.84(+2.19%) |
Dec 09, 2022 | 40.32 | 40.50 | 38.45 | 38.47 | 234,547 | -2.06(-5.09%) |
Dec 08, 2022 | 41.14 | 41.73 | 40.03 | 40.54 | 209,152 | +0.07(+0.17%) |
Dec 07, 2022 | 40.77 | 41.07 | 40.31 | 40.47 | 187,820 | -0.50(-1.22%) |
Dec 06, 2022 | 40.66 | 41.34 | 40.23 | 40.97 | 142,871 | +0.39(+0.96%) |
Dec 05, 2022 | 42.10 | 42.39 | 40.51 | 40.58 | 218,787 | -1.35(-3.22%) |
Dec 02, 2022 | 39.58 | 42.22 | 39.58 | 41.93 | 199,631 | +1.54(+3.80%) |
Dec 01, 2022 | 40.15 | 40.64 | 39.31 | 40.39 | 204,344 | +0.22(+0.54%) |
Nov 30, 2022 | 39.38 | 40.27 | 38.77 | 40.18 | 295,585 | +0.98(+2.50%) |
Nov 29, 2022 | 39.21 | 39.46 | 39.11 | 39.20 | 170,037 | +0.34(+0.88%) |
Nov 28, 2022 | 39.46 | 39.53 | 38.73 | 38.86 | 195,441 | -1.21(-3.03%) |
Nov 25, 2022 | 40.24 | 40.60 | 40.07 | 40.07 | 58,616 | -0.14(-0.34%) |
Nov 23, 2022 | 40.36 | 40.61 | 39.97 | 40.21 | 114,355 | -0.47(-1.15%) |
Nov 22, 2022 | 40.70 | 40.83 | 40.12 | 40.68 | 238,245 | +0.33(+0.82%) |
Nov 21, 2022 | 39.66 | 40.77 | 39.24 | 40.34 | 165,950 | +0.23(+0.59%) |
Nov 18, 2022 | 40.80 | 40.85 | 39.66 | 40.11 | 181,381 | +0.04(+0.10%) |
Nov 17, 2022 | 39.56 | 40.09 | 38.89 | 40.07 | 150,528 | -0.33(-0.82%) |
Nov 16, 2022 | 40.27 | 40.49 | 39.54 | 40.40 | 154,577 | -0.25(-0.63%) |
Nov 15, 2022 | 40.27 | 40.86 | 39.72 | 40.66 | 223,134 | +1.10(+2.77%) |
Nov 14, 2022 | 38.54 | 40.12 | 38.37 | 39.56 | 213,179 | +0.45(+1.15%) |
Nov 11, 2022 | 40.17 | 41.31 | 39.06 | 39.11 | 343,244 | -0.83(-2.08%) |
Nov 10, 2022 | 40.10 | 40.11 | 39.28 | 39.94 | 279,344 | +1.79(+4.69%) |
Nov 09, 2022 | 37.97 | 39.40 | 37.68 | 38.15 | 227,351 | -0.19(-0.48%) |
Nov 08, 2022 | 38.80 | 38.90 | 37.67 | 38.34 | 223,342 | -0.26(-0.68%) |
Nov 07, 2022 | 38.45 | 38.88 | 37.63 | 38.60 | 237,805 | +0.67(+1.75%) |
Nov 04, 2022 | 36.41 | 38.65 | 36.29 | 37.94 | 274,468 | +2.50(+7.07%) |
Nov 03, 2022 | 33.97 | 35.85 | 33.36 | 35.43 | 261,870 | +0.79(+2.29%) |
Nov 02, 2022 | 36.94 | 34.60 | 34.64 | 306,249 | -2.59(-6.96%) |