Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 43.07 | 43.07 | 42.92 | 43.04 | 625,214 | +0.16(+0.37%) |
Jan 30, 2023 | 42.92 | 42.98 | 42.85 | 42.88 | 630,038 | -0.11(-0.25%) |
Jan 27, 2023 | 42.94 | 43.01 | 42.89 | 42.99 | 958,843 | -0.07(-0.16%) |
Jan 26, 2023 | 43.12 | 43.14 | 42.99 | 43.06 | 754,807 | -0.05(-0.12%) |
Jan 25, 2023 | 43.08 | 43.14 | 42.97 | 43.11 | 422,941 | +0.05(+0.11%) |
Jan 24, 2023 | 42.91 | 43.08 | 42.81 | 43.07 | 1,061,766 | +0.22(+0.51%) |
Jan 23, 2023 | 42.85 | 42.95 | 42.81 | 42.85 | 650,520 | -0.09(-0.22%) |
Jan 20, 2023 | 42.99 | 43.03 | 42.86 | 42.94 | 853,922 | -0.19(-0.44%) |
Jan 19, 2023 | 43.16 | 43.21 | 43.03 | 43.13 | 926,759 | -0.05(-0.11%) |
Jan 18, 2023 | 43.23 | 43.25 | 43.07 | 43.18 | 725,605 | +0.40(+0.93%) |
Jan 17, 2023 | 42.73 | 42.84 | 42.71 | 42.78 | 545,039 | -0.02(-0.04%) |
Jan 13, 2023 | 42.90 | 42.98 | 42.78 | 42.80 | 372,778 | -0.19(-0.44%) |
Jan 12, 2023 | 42.82 | 42.99 | 42.64 | 42.99 | 849,429 | +0.39(+0.91%) |
Jan 11, 2023 | 42.42 | 42.60 | 42.42 | 42.60 | 716,762 | +0.30(+0.71%) |
Jan 10, 2023 | 42.37 | 42.42 | 42.23 | 42.30 | 1,138,955 | -0.13(-0.31%) |
Jan 09, 2023 | 42.35 | 42.57 | 42.32 | 42.43 | 1,558,246 | +0.14(+0.33%) |
Jan 06, 2023 | 41.93 | 42.34 | 41.85 | 42.29 | 1,438,625 | +0.43(+1.04%) |
Jan 05, 2023 | 41.69 | 41.86 | 41.62 | 41.86 | 415,182 | -0.02(-0.04%) |
Jan 04, 2023 | 41.90 | 41.91 | 41.75 | 41.88 | 558,478 | +0.21(+0.50%) |
Jan 03, 2023 | 41.74 | 41.79 | 41.56 | 41.67 | 559,082 | +0.24(+0.57%) |
Dec 30, 2022 | 41.44 | 41.56 | 41.38 | 41.43 | 759,747 | -0.20(-0.49%) |
Dec 29, 2022 | 41.47 | 41.65 | 41.44 | 41.64 | 1,128,943 | +0.32(+0.77%) |
Dec 28, 2022 | 41.38 | 41.45 | 41.25 | 41.32 | 654,342 | -0.08(-0.18%) |
Dec 27, 2022 | 41.44 | 41.55 | 41.33 | 41.40 | 504,410 | -0.26(-0.63%) |
Dec 23, 2022 | 41.71 | 41.74 | 41.59 | 41.66 | 339,740 | -0.22(-0.52%) |
Dec 22, 2022 | 41.88 | 41.91 | 41.78 | 41.88 | 587,733 | +0.03(+0.08%) |
Dec 21, 2022 | 41.88 | 41.92 | 41.76 | 41.84 | 609,457 | +0.17(+0.42%) |
Dec 20, 2022 | 41.70 | 41.76 | 41.60 | 41.67 | 1,313,281 | -0.35(-0.83%) |
Dec 19, 2022 | 42.10 | 42.10 | 41.95 | 42.02 | 961,147 | -0.31(-0.73%) |
Dec 16, 2022 | 42.20 | 42.37 | 42.17 | 42.33 | 319,925 | -0.08(-0.18%) |
Dec 15, 2022 | 42.39 | 42.49 | 42.30 | 42.40 | 537,782 | +0.07(+0.16%) |
Dec 14, 2022 | 42.26 | 42.37 | 42.09 | 42.34 | 583,367 | +0.17(+0.40%) |
Dec 13, 2022 | 42.52 | 42.52 | 42.15 | 42.17 | 583,839 | +0.32(+0.76%) |
Dec 12, 2022 | 42.08 | 42.08 | 41.80 | 41.85 | 611,484 | -0.02(-0.04%) |
Dec 09, 2022 | 42.06 | 42.06 | 41.87 | 41.87 | 362,587 | -0.32(-0.76%) |
Dec 08, 2022 | 42.12 | 42.25 | 42.10 | 42.19 | 416,270 | -0.07(-0.16%) |
Dec 07, 2022 | 42.09 | 42.34 | 42.06 | 42.25 | 666,745 | +0.29(+0.69%) |
Dec 06, 2022 | 41.89 | 41.98 | 41.81 | 41.96 | 650,754 | +0.15(+0.36%) |
Dec 05, 2022 | 41.91 | 41.93 | 41.70 | 41.81 | 706,284 | -0.23(-0.56%) |
Dec 02, 2022 | 41.76 | 42.05 | 41.68 | 42.05 | 649,562 | +0.08(+0.20%) |
Dec 01, 2022 | 41.66 | 41.96 | 41.66 | 41.96 | 1,099,885 | +0.41(+1.00%) |
Nov 30, 2022 | 41.25 | 41.58 | 41.12 | 41.55 | 403,494 | +0.36(+0.87%) |
Nov 29, 2022 | 41.46 | 41.46 | 41.14 | 41.19 | 639,576 | -0.15(-0.36%) |
Nov 28, 2022 | 41.37 | 41.41 | 41.21 | 41.34 | 975,949 | +0.03(+0.07%) |
Nov 25, 2022 | 41.32 | 41.36 | 41.25 | 41.31 | 103,202 | +0.02(+0.05%) |
Nov 23, 2022 | 41.20 | 41.33 | 41.14 | 41.29 | 515,029 | +0.17(+0.41%) |
Nov 22, 2022 | 41.01 | 41.14 | 41.01 | 41.12 | 534,721 | +0.22(+0.54%) |
Nov 21, 2022 | 41.03 | 41.03 | 40.88 | 40.90 | 556,859 | +0.03(+0.07%) |
Nov 18, 2022 | 41.02 | 41.02 | 40.83 | 40.88 | 980,057 | -0.12(-0.30%) |
Nov 17, 2022 | 40.92 | 41.02 | 40.86 | 41.00 | 605,734 | -0.20(-0.48%) |
Nov 16, 2022 | 41.04 | 41.19 | 40.99 | 41.19 | 507,445 | +0.29(+0.71%) |
Nov 15, 2022 | 40.91 | 40.94 | 40.72 | 40.90 | 795,469 | +0.33(+0.81%) |
Nov 14, 2022 | 40.62 | 40.66 | 40.54 | 40.58 | 592,671 | -0.17(-0.41%) |
Nov 11, 2022 | 40.54 | 40.81 | 40.54 | 40.74 | 595,940 | +0.05(+0.11%) |
Nov 10, 2022 | 40.15 | 40.71 | 40.15 | 40.70 | 385,464 | +0.94(+2.35%) |
Nov 09, 2022 | 39.62 | 39.81 | 39.62 | 39.76 | 536,706 | +0.00(+0.00%) |
Nov 08, 2022 | 39.71 | 39.86 | 39.66 | 39.76 | 773,129 | +0.19(+0.47%) |
Nov 07, 2022 | 39.76 | 39.81 | 39.56 | 39.57 | 1,192,318 | -0.22(-0.54%) |
Nov 04, 2022 | 39.88 | 39.92 | 39.72 | 39.79 | 767,991 | +0.02(+0.05%) |
Nov 03, 2022 | 39.73 | 39.89 | 39.57 | 39.77 | 592,247 | -0.19(-0.47%) |
Nov 02, 2022 | 40.15 | 40.35 | 39.92 | 39.96 | 472,414 | -0.18(-0.44%) |