Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 42.87 | 45.48 | 42.70 | 45.45 | 352,207 | +2.73(+6.38%) |
Jan 30, 2023 | 43.09 | 43.41 | 42.51 | 42.72 | 204,914 | -0.68(-1.57%) |
Jan 27, 2023 | 43.69 | 44.21 | 43.23 | 43.40 | 291,088 | -0.56(-1.29%) |
Jan 26, 2023 | 44.26 | 44.40 | 42.78 | 43.97 | 276,132 | -0.19(-0.44%) |
Jan 25, 2023 | 43.71 | 44.19 | 43.19 | 44.16 | 192,794 | +0.02(+0.04%) |
Jan 24, 2023 | 43.83 | 44.21 | 43.17 | 44.14 | 199,729 | +0.30(+0.69%) |
Jan 23, 2023 | 43.87 | 44.49 | 43.57 | 43.84 | 285,672 | -0.13(-0.29%) |
Jan 20, 2023 | 43.60 | 44.06 | 42.57 | 43.97 | 356,407 | +0.40(+0.92%) |
Jan 19, 2023 | 43.83 | 44.27 | 43.36 | 43.57 | 392,856 | -0.92(-2.06%) |
Jan 18, 2023 | 45.69 | 46.21 | 44.43 | 44.48 | 324,102 | -0.71(-1.57%) |
Jan 17, 2023 | 45.50 | 45.68 | 44.48 | 45.19 | 323,689 | -0.59(-1.30%) |
Jan 13, 2023 | 45.04 | 46.00 | 44.57 | 45.79 | 347,711 | +0.45(+0.99%) |
Jan 12, 2023 | 45.01 | 45.48 | 44.17 | 45.34 | 365,027 | +0.91(+2.04%) |
Jan 11, 2023 | 44.98 | 45.23 | 44.09 | 44.43 | 222,432 | -0.21(-0.48%) |
Jan 10, 2023 | 43.99 | 44.82 | 43.50 | 44.65 | 188,622 | +0.28(+0.64%) |
Jan 09, 2023 | 45.70 | 45.95 | 44.32 | 44.37 | 270,078 | -0.67(-1.49%) |
Jan 06, 2023 | 43.73 | 45.21 | 43.48 | 45.04 | 372,345 | +2.12(+4.95%) |
Jan 05, 2023 | 41.65 | 43.27 | 40.91 | 42.91 | 327,904 | +1.12(+2.68%) |
Jan 04, 2023 | 40.96 | 42.26 | 40.83 | 41.79 | 274,216 | +1.23(+3.03%) |
Jan 03, 2023 | 40.48 | 40.90 | 39.84 | 40.57 | 284,634 | +0.63(+1.59%) |
Dec 30, 2022 | 39.70 | 40.30 | 39.30 | 39.93 | 230,542 | -0.11(-0.27%) |
Dec 29, 2022 | 39.64 | 40.53 | 39.17 | 40.04 | 258,556 | +0.88(+2.24%) |
Dec 28, 2022 | 40.36 | 40.51 | 38.82 | 39.16 | 277,426 | -1.22(-3.01%) |
Dec 27, 2022 | 40.85 | 41.40 | 39.91 | 40.38 | 240,963 | -0.18(-0.46%) |
Dec 23, 2022 | 40.06 | 40.65 | 39.55 | 40.57 | 227,244 | +0.69(+1.73%) |
Dec 22, 2022 | 39.98 | 40.05 | 38.90 | 39.88 | 335,569 | -0.81(-1.99%) |
Dec 21, 2022 | 39.76 | 40.84 | 39.60 | 40.68 | 238,297 | +1.66(+4.24%) |
Dec 20, 2022 | 38.96 | 39.81 | 37.88 | 39.03 | 390,625 | -0.01(-0.03%) |
Dec 19, 2022 | 41.37 | 41.37 | 38.65 | 39.04 | 481,069 | -2.17(-5.27%) |
Dec 16, 2022 | 40.03 | 41.63 | 39.93 | 41.21 | 1,636,036 | +0.29(+0.71%) |
Dec 15, 2022 | 41.59 | 41.59 | 40.68 | 40.92 | 360,354 | -1.45(-3.43%) |
Dec 14, 2022 | 42.69 | 43.19 | 42.03 | 42.37 | 320,320 | -0.78(-1.81%) |
Dec 13, 2022 | 44.58 | 44.63 | 42.56 | 43.15 | 486,514 | +0.37(+0.87%) |
Dec 12, 2022 | 41.62 | 42.89 | 41.38 | 42.78 | 363,110 | +1.04(+2.50%) |
Dec 09, 2022 | 41.98 | 43.26 | 41.73 | 41.74 | 249,636 | -0.40(-0.95%) |
Dec 08, 2022 | 43.86 | 43.99 | 41.95 | 42.13 | 264,665 | -0.96(-2.24%) |
Dec 07, 2022 | 42.60 | 43.58 | 42.39 | 43.10 | 346,190 | +0.57(+1.35%) |
Dec 06, 2022 | 43.69 | 43.98 | 41.13 | 42.53 | 335,513 | -0.82(-1.88%) |
Dec 05, 2022 | 44.49 | 45.36 | 43.31 | 43.34 | 547,350 | -1.22(-2.74%) |
Dec 02, 2022 | 41.69 | 44.68 | 41.38 | 44.56 | 431,701 | +2.03(+4.77%) |
Dec 01, 2022 | 42.93 | 43.50 | 41.56 | 42.54 | 441,861 | -0.51(-1.20%) |
Nov 30, 2022 | 40.37 | 43.27 | 39.39 | 43.05 | 727,089 | +3.24(+8.14%) |
Nov 29, 2022 | 39.66 | 40.94 | 39.41 | 39.81 | 454,878 | +0.52(+1.33%) |
Nov 28, 2022 | 40.51 | 40.51 | 39.14 | 39.28 | 412,822 | -1.91(-4.64%) |
Nov 25, 2022 | 40.77 | 41.22 | 40.59 | 41.20 | 143,307 | -0.06(-0.14%) |
Nov 23, 2022 | 40.90 | 41.36 | 40.43 | 41.25 | 290,847 | +0.58(+1.43%) |
Nov 22, 2022 | 40.26 | 40.95 | 40.04 | 40.67 | 294,833 | +0.78(+1.95%) |
Nov 21, 2022 | 38.92 | 40.16 | 38.45 | 39.90 | 357,539 | +0.52(+1.33%) |
Nov 18, 2022 | 41.07 | 41.14 | 38.84 | 39.37 | 353,400 | -1.29(-3.18%) |
Nov 17, 2022 | 40.57 | 41.05 | 39.99 | 40.66 | 210,466 | -0.82(-1.99%) |
Nov 16, 2022 | 41.84 | 42.28 | 40.99 | 41.49 | 329,050 | -0.76(-1.79%) |
Nov 15, 2022 | 43.31 | 43.31 | 41.85 | 42.24 | 377,445 | +0.04(+0.09%) |
Nov 14, 2022 | 42.17 | 42.94 | 42.05 | 42.21 | 250,977 | -0.61(-1.43%) |
Nov 11, 2022 | 43.20 | 43.81 | 42.44 | 42.82 | 414,714 | +0.19(+0.46%) |
Nov 10, 2022 | 39.71 | 43.12 | 39.34 | 42.62 | 575,014 | +4.84(+12.82%) |
Nov 09, 2022 | 39.36 | 39.42 | 37.52 | 37.78 | 207,017 | -2.15(-5.37%) |
Nov 08, 2022 | 39.37 | 41.35 | 38.90 | 39.92 | 382,846 | +0.70(+1.78%) |
Nov 07, 2022 | 38.68 | 39.52 | 38.24 | 39.23 | 368,406 | +0.77(+1.99%) |
Nov 04, 2022 | 38.38 | 39.02 | 37.75 | 38.46 | 350,204 | +1.56(+4.24%) |
Nov 03, 2022 | 36.03 | 37.20 | 35.70 | 36.90 | 301,447 | +0.00(+0.00%) |
Nov 02, 2022 | 38.64 | 39.13 | 36.84 | 36.90 | 302,492 | -1.95(-5.02%) |