Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 38.74 | 39.05 | 38.58 | 38.79 | 1,277,144 | -0.35(-0.90%) |
Jan 30, 2023 | 39.35 | 39.44 | 38.98 | 39.15 | 71,102 | -1.42(-3.49%) |
Jan 27, 2023 | 40.58 | 40.67 | 40.22 | 40.56 | 118,061 | -0.09(-0.22%) |
Jan 26, 2023 | 40.64 | 40.72 | 40.35 | 40.65 | 546,567 | +0.50(+1.26%) |
Jan 25, 2023 | 39.99 | 40.18 | 39.59 | 40.15 | 46,578 | +0.11(+0.26%) |
Jan 24, 2023 | 39.82 | 40.09 | 39.82 | 40.04 | 45,192 | +0.02(+0.05%) |
Jan 23, 2023 | 39.89 | 40.24 | 39.76 | 40.02 | 125,893 | +0.45(+1.13%) |
Jan 20, 2023 | 39.28 | 39.61 | 39.15 | 39.58 | 28,259 | +0.72(+1.86%) |
Jan 19, 2023 | 38.47 | 38.96 | 38.45 | 38.85 | 184,616 | +0.72(+1.88%) |
Jan 18, 2023 | 38.91 | 38.94 | 38.10 | 38.13 | 87,084 | -0.50(-1.30%) |
Jan 17, 2023 | 38.81 | 38.81 | 38.43 | 38.64 | 43,802 | -0.53(-1.36%) |
Jan 13, 2023 | 38.71 | 39.19 | 38.71 | 39.17 | 119,179 | +0.82(+2.13%) |
Jan 12, 2023 | 38.23 | 38.40 | 37.81 | 38.35 | 169,651 | -0.02(-0.05%) |
Jan 11, 2023 | 38.22 | 38.49 | 38.04 | 38.37 | 42,435 | +0.14(+0.36%) |
Jan 10, 2023 | 37.94 | 38.27 | 37.74 | 38.23 | 55,865 | +0.43(+1.15%) |
Jan 09, 2023 | 38.20 | 38.26 | 37.80 | 37.80 | 69,234 | +0.09(+0.24%) |
Jan 06, 2023 | 37.28 | 37.74 | 36.89 | 37.71 | 50,009 | +0.29(+0.78%) |
Jan 05, 2023 | 36.88 | 37.46 | 36.70 | 37.42 | 43,018 | +0.32(+0.88%) |
Jan 04, 2023 | 36.20 | 37.10 | 36.07 | 37.09 | 164,672 | +1.91(+5.43%) |
Jan 03, 2023 | 35.08 | 35.56 | 34.97 | 35.18 | 80,895 | +1.00(+2.94%) |
Dec 30, 2022 | 34.20 | 34.55 | 34.02 | 34.18 | 210,377 | -0.51(-1.47%) |
Dec 29, 2022 | 34.37 | 34.75 | 34.17 | 34.69 | 188,606 | +0.75(+2.22%) |
Dec 28, 2022 | 34.66 | 34.83 | 33.90 | 33.94 | 144,353 | -1.12(-3.20%) |
Dec 27, 2022 | 34.57 | 35.38 | 34.57 | 35.06 | 3,067,125 | +1.32(+3.93%) |
Dec 23, 2022 | 34.14 | 34.20 | 33.66 | 33.74 | 43,585 | -0.21(-0.62%) |
Dec 22, 2022 | 34.26 | 34.36 | 33.72 | 33.95 | 92,192 | -0.34(-0.98%) |
Dec 21, 2022 | 33.83 | 34.33 | 33.55 | 34.28 | 178,127 | +0.62(+1.85%) |
Dec 20, 2022 | 33.45 | 33.95 | 33.41 | 33.66 | 143,548 | -0.32(-0.93%) |
Dec 19, 2022 | 34.39 | 34.39 | 33.96 | 33.98 | 38,980 | -0.44(-1.28%) |
Dec 16, 2022 | 34.59 | 34.83 | 34.34 | 34.42 | 56,640 | +0.07(+0.20%) |
Dec 15, 2022 | 35.20 | 35.50 | 34.27 | 34.35 | 75,671 | -0.73(-2.07%) |
Dec 14, 2022 | 34.90 | 35.19 | 34.75 | 35.08 | 493,427 | +0.13(+0.37%) |
Dec 13, 2022 | 35.61 | 35.81 | 34.81 | 34.95 | 97,833 | +0.33(+0.96%) |
Dec 12, 2022 | 34.81 | 34.81 | 34.25 | 34.62 | 173,622 | -0.46(-1.31%) |
Dec 09, 2022 | 35.61 | 35.66 | 35.07 | 35.08 | 27,068 | -0.33(-0.94%) |
Dec 08, 2022 | 35.16 | 35.51 | 35.11 | 35.41 | 43,347 | +1.08(+3.13%) |
Dec 07, 2022 | 34.10 | 34.42 | 34.01 | 34.33 | 354,200 | -0.40(-1.16%) |
Dec 06, 2022 | 34.76 | 34.93 | 34.45 | 34.74 | 70,037 | +0.46(+1.35%) |
Dec 05, 2022 | 34.96 | 35.05 | 34.17 | 34.27 | 226,088 | -0.15(-0.43%) |
Dec 02, 2022 | 33.18 | 34.64 | 33.15 | 34.42 | 212,600 | +0.87(+2.61%) |
Dec 01, 2022 | 33.61 | 33.76 | 33.43 | 33.55 | 53,233 | -0.32(-0.96%) |
Nov 30, 2022 | 33.25 | 34.14 | 33.25 | 33.87 | 89,078 | +1.84(+5.74%) |
Nov 29, 2022 | 31.98 | 32.29 | 31.89 | 32.03 | 54,695 | +1.35(+4.42%) |
Nov 28, 2022 | 30.30 | 31.02 | 30.30 | 30.68 | 32,703 | +0.34(+1.10%) |
Nov 25, 2022 | 30.55 | 30.60 | 30.34 | 30.34 | 11,769 | -0.80(-2.56%) |
Nov 23, 2022 | 30.95 | 31.23 | 30.95 | 31.14 | 37,096 | +0.26(+0.83%) |
Nov 22, 2022 | 30.71 | 30.93 | 30.60 | 30.88 | 86,188 | -0.52(-1.64%) |
Nov 21, 2022 | 31.62 | 31.65 | 31.31 | 31.40 | 84,674 | -0.68(-2.13%) |
Nov 18, 2022 | 32.31 | 32.31 | 31.89 | 32.08 | 59,249 | -0.71(-2.16%) |
Nov 17, 2022 | 31.52 | 32.81 | 31.52 | 32.79 | 62,779 | +0.65(+2.02%) |
Nov 16, 2022 | 32.57 | 32.57 | 32.06 | 32.14 | 46,225 | -0.97(-2.94%) |
Nov 15, 2022 | 33.29 | 33.41 | 32.91 | 33.11 | 97,578 | +1.41(+4.43%) |
Nov 14, 2022 | 31.84 | 32.01 | 31.57 | 31.71 | 53,818 | +0.28(+0.88%) |
Nov 11, 2022 | 31.29 | 31.67 | 31.17 | 31.43 | 39,138 | +1.13(+3.72%) |
Nov 10, 2022 | 29.97 | 30.34 | 29.93 | 30.31 | 198,229 | +1.56(+5.44%) |
Nov 09, 2022 | 29.21 | 29.27 | 28.71 | 28.74 | 187,977 | -1.34(-4.44%) |
Nov 08, 2022 | 29.89 | 30.19 | 29.56 | 30.08 | 49,798 | -0.12(-0.39%) |
Nov 07, 2022 | 30.58 | 30.69 | 30.06 | 30.20 | 94,159 | -0.12(-0.39%) |
Nov 04, 2022 | 30.12 | 30.42 | 29.54 | 30.31 | 2,994,105 | +2.26(+8.06%) |
Nov 03, 2022 | 27.42 | 28.24 | 27.35 | 28.05 | 125,620 | +0.34(+1.24%) |
Nov 02, 2022 | 27.91 | 27.71 | 84,193 | +0.30(+1.11%) |